Indicators

Easterly Government Properties (NY: DEA )

11.88 -0.07 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.71	13.86	13.67	13.85	725,221	+0.13(+0.96%)
Jul 28, 2023	13.84	13.93	13.68	13.71	1,210,368	+0.01(+0.07%)
Jul 27, 2023	13.87	13.98	13.67	13.71	835,140	-0.18(-1.28%)
Jul 26, 2023	13.71	13.89	13.60	13.88	620,719	+0.18(+1.30%)
Jul 25, 2023	13.90	13.91	13.70	13.71	435,551	-0.20(-1.42%)
Jul 24, 2023	13.65	13.92	13.65	13.90	803,654	+0.28(+2.07%)
Jul 21, 2023	13.71	13.74	13.60	13.62	532,128	-0.06(-0.41%)
Jul 20, 2023	13.73	13.76	13.59	13.68	603,904	-0.08(-0.55%)
Jul 19, 2023	13.73	13.78	13.55	13.75	527,698	+0.18(+1.31%)
Jul 18, 2023	13.47	13.70	13.45	13.57	748,578	+0.10(+0.77%)
Jul 17, 2023	13.56	13.70	13.43	13.47	783,771	-0.27(-1.98%)
Jul 14, 2023	13.93	13.97	13.71	13.74	780,088	-0.20(-1.41%)
Jul 13, 2023	13.58	13.95	13.55	13.94	705,351	+0.37(+2.70%)
Jul 12, 2023	13.88	14.04	13.57	13.57	709,367	-0.21(-1.50%)
Jul 11, 2023	13.84	13.89	13.69	13.78	868,419	+0.04(+0.27%)
Jul 10, 2023	13.62	13.74	13.55	13.74	674,371	+0.06(+0.41%)
Jul 07, 2023	13.44	13.80	13.44	13.69	699,858	+0.20(+1.46%)
Jul 06, 2023	13.47	13.59	13.28	13.49	600,924	-0.14(-1.03%)
Jul 05, 2023	13.65	13.82	13.52	13.63	678,937	-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.