Skip to main content

Easterly Government Properties (NY: DEA )

13.78 +0.04 (+0.33%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 10.83 10.89 10.42 10.48 1,641,961 -0.19(-1.80%)
Sep 28, 2023 10.60 10.84 10.55 10.67 1,215,295 +0.13(+1.22%)
Sep 27, 2023 10.69 10.88 10.50 10.54 1,029,211 -0.11(-1.03%)
Sep 26, 2023 10.69 10.80 10.61 10.65 1,396,950 -0.11(-1.02%)
Sep 25, 2023 10.92 10.85 10.76 10.76 1,773,155 -0.23(-2.08%)
Sep 22, 2023 11.16 11.25 10.97 10.99 1,020,566 -0.16(-1.40%)
Sep 21, 2023 11.65 11.72 11.14 11.15 1,367,114 -0.55(-4.70%)
Sep 20, 2023 11.70 11.96 11.68 11.70 852,560 +0.05(+0.47%)
Sep 19, 2023 11.57 11.77 11.57 11.64 501,069 +0.06(+0.55%)
Sep 18, 2023 11.84 11.84 11.58 11.58 788,749 -0.34(-2.85%)
Sep 15, 2023 11.71 11.93 11.67 11.92 2,255,589 +0.15(+1.25%)
Sep 14, 2023 11.53 11.82 11.53 11.77 710,071 +0.33(+2.88%)
Sep 13, 2023 11.71 11.76 11.39 11.44 750,818 -0.25(-2.12%)
Sep 12, 2023 11.69 11.71 11.58 11.69 595,555 -0.01(-0.08%)
Sep 11, 2023 11.86 11.86 11.67 11.70 595,884 -0.13(-1.09%)
Sep 08, 2023 11.85 11.90 11.75 11.82 533,641 -0.03(-0.23%)
Sep 07, 2023 11.99 12.05 11.85 11.85 844,184 -0.23(-1.90%)
Sep 06, 2023 12.04 12.10 11.88 12.08 621,553 +0.05(+0.46%)
Sep 05, 2023 12.13 12.15 11.89 12.03 821,878 -0.19(-1.58%)
Sep 01, 2023 12.30 12.38 12.20 12.22 462,164 -0.04(-0.30%)
Aug 31, 2023 12.37 12.38 12.23 12.26 740,575 -0.11(-0.89%)
Aug 30, 2023 12.40 12.48 12.33 12.37 441,877 +0.00(+0.00%)
Aug 29, 2023 12.23 12.38 12.15 12.37 693,810 +0.17(+1.43%)
Aug 28, 2023 12.20 12.37 12.19 12.19 659,140 -0.01(-0.07%)
Aug 25, 2023 12.25 12.37 12.17 12.20 540,638 +0.00(+0.00%)
Aug 24, 2023 12.26 12.35 12.15 12.20 774,666 -0.05(-0.37%)
Aug 23, 2023 12.09 12.30 12.04 12.25 872,960 +0.16(+1.29%)
Aug 22, 2023 12.18 12.26 12.04 12.09 646,532 -0.03(-0.23%)
Aug 21, 2023 12.36 12.36 12.10 12.12 905,493 -0.28(-2.22%)
Aug 18, 2023 12.26 12.46 12.20 12.39 664,746 +0.09(+0.74%)
Aug 17, 2023 12.37 12.44 12.26 12.30 1,582,707 -0.07(-0.59%)
Aug 16, 2023 12.64 12.78 12.33 12.37 1,877,483 -0.66(-5.10%)
Aug 15, 2023 13.07 13.13 13.02 13.04 903,284 -0.16(-1.23%)
Aug 14, 2023 13.37 13.40 13.15 13.20 692,667 -0.22(-1.61%)
Aug 11, 2023 13.48 13.51 13.35 13.42 903,882 -0.06(-0.47%)
Aug 10, 2023 13.55 13.67 13.41 13.48 686,051 -0.02(-0.13%)
Aug 09, 2023 13.34 13.69 13.34 13.50 1,107,565 +0.02(+0.13%)
Aug 08, 2023 13.31 13.50 13.07 13.48 1,226,079 +0.22(+1.63%)
Aug 07, 2023 13.03 13.28 13.00 13.26 657,023 +0.27(+2.08%)
Aug 04, 2023 12.98 13.07 12.93 12.99 839,339 +0.01(+0.07%)
Aug 03, 2023 12.91 12.99 12.71 12.98 871,962 -0.03(-0.21%)
Aug 02, 2023 13.02 13.12 12.97 13.01 670,534 -0.09(-0.69%)
Aug 01, 2023 13.24 13.26 12.96 13.10 511,172 -0.18(-1.36%)
Jul 31, 2023 13.16 13.30 13.11 13.28 756,037 +0.13(+0.96%)
Jul 28, 2023 13.27 13.36 13.12 13.16 1,261,798 +0.01(+0.07%)
Jul 27, 2023 13.31 13.41 13.11 13.15 870,626 -0.17(-1.28%)
Jul 26, 2023 13.16 13.33 13.05 13.32 647,094 +0.17(+1.30%)
Jul 25, 2023 13.34 13.34 13.14 13.15 454,058 -0.19(-1.42%)
Jul 24, 2023 13.09 13.35 13.09 13.34 837,803 +0.27(+2.07%)
Jul 21, 2023 13.16 13.18 13.04 13.07 554,739 -0.05(-0.41%)
Jul 20, 2023 13.17 13.20 13.04 13.12 629,565 -0.07(-0.55%)
Jul 19, 2023 13.17 13.21 12.99 13.19 550,121 +0.17(+1.31%)
Jul 18, 2023 12.92 13.14 12.90 13.02 780,386 +0.10(+0.77%)
Jul 17, 2023 13.00 13.14 12.89 12.92 817,075 -0.26(-1.98%)
Jul 14, 2023 13.36 13.40 13.16 13.18 813,235 -0.19(-1.41%)
Jul 13, 2023 13.03 13.38 12.99 13.37 735,322 +0.35(+2.70%)
Jul 12, 2023 13.32 13.47 13.02 13.02 739,509 -0.20(-1.50%)
Jul 11, 2023 13.27 13.33 13.13 13.22 905,319 +0.04(+0.27%)
Jul 10, 2023 13.07 13.18 12.99 13.18 703,026 +0.05(+0.41%)
Jul 07, 2023 12.89 13.24 12.89 13.13 729,596 +0.19(+1.46%)
Jul 06, 2023 12.92 13.04 12.74 12.94 626,458 -0.13(-1.03%)
Jul 05, 2023 13.09 13.26 12.97 13.07 707,785 -0.10(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.