Indicators

Easterly Government Properties (NY: DEA )

11.96 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	17.29	17.38	16.91	16.93	787,803	-0.43(-2.49%)
Jan 28, 2021	17.62	17.71	17.32	17.36	586,159	-0.22(-1.23%)
Jan 27, 2021	18.11	18.23	17.56	17.57	592,260	-0.59(-3.23%)
Jan 26, 2021	18.04	18.19	17.90	18.16	434,846	+0.26(+1.46%)
Jan 25, 2021	17.57	18.01	17.48	17.90	586,740	+0.24(+1.35%)
Jan 22, 2021	17.73	17.82	17.50	17.66	757,328	-0.18(-0.99%)
Jan 21, 2021	17.78	17.94	17.42	17.84	455,568	+0.00(+0.00%)
Jan 20, 2021	17.67	17.91	17.62	17.84	602,767	+0.08(+0.43%)
Jan 19, 2021	17.71	17.92	17.60	17.76	893,711	+0.22(+1.28%)
Jan 15, 2021	17.25	17.59	17.20	17.54	736,709	+0.25(+1.43%)
Jan 14, 2021	17.25	17.48	17.15	17.29	713,349	+0.08(+0.49%)
Jan 13, 2021	16.90	17.23	16.90	17.20	1,084,144	+0.12(+0.72%)
Jan 12, 2021	17.26	17.26	17.01	17.08	667,673	+0.08(+0.50%)
Jan 11, 2021	16.89	17.01	16.66	17.00	569,524	-0.03(-0.18%)
Jan 08, 2021	16.96	17.21	16.88	17.03	905,422	+0.06(+0.36%)
Jan 07, 2021	17.37	17.37	16.57	16.96	1,422,111	-0.50(-2.87%)
Jan 06, 2021	17.22	17.61	17.12	17.47	865,972	+0.32(+1.89%)
Jan 05, 2021	17.37	17.50	17.13	17.14	523,878	-0.22(-1.29%)

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.