Skip to main content

Easterly Government Properties (NY: DEA )

11.46 +0.06 (+0.57%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.68 17.77 17.29 17.31 770,388 -0.44(-2.49%)
Jan 28, 2021 18.02 18.11 17.71 17.75 573,201 -0.22(-1.23%)
Jan 27, 2021 18.52 18.65 17.96 17.97 579,168 -0.60(-3.23%)
Jan 26, 2021 18.44 18.60 18.31 18.57 425,234 +0.27(+1.46%)
Jan 25, 2021 17.96 18.42 17.88 18.30 573,770 +0.24(+1.35%)
Jan 22, 2021 18.13 18.22 17.90 18.06 740,587 -0.18(-0.99%)
Jan 21, 2021 18.18 18.35 17.81 18.24 445,497 +0.00(+0.00%)
Jan 20, 2021 18.07 18.31 18.01 18.24 589,442 +0.08(+0.43%)
Jan 19, 2021 18.11 18.33 18.00 18.16 873,955 +0.23(+1.28%)
Jan 15, 2021 17.64 17.99 17.59 17.93 720,424 +0.25(+1.43%)
Jan 14, 2021 17.64 17.88 17.54 17.68 697,580 +0.09(+0.49%)
Jan 13, 2021 17.29 17.62 17.29 17.59 1,060,178 +0.13(+0.72%)
Jan 12, 2021 17.65 17.65 17.40 17.47 652,914 +0.09(+0.50%)
Jan 11, 2021 17.27 17.40 17.03 17.38 556,934 -0.03(-0.18%)
Jan 08, 2021 17.34 17.60 17.26 17.41 885,407 +0.06(+0.36%)
Jan 07, 2021 17.76 17.76 16.94 17.35 1,390,674 -0.51(-2.87%)
Jan 06, 2021 17.61 18.01 17.51 17.86 846,830 +0.33(+1.89%)
Jan 05, 2021 17.76 17.89 17.51 17.53 512,297 -0.23(-1.29%)
Jan 04, 2021 17.96 17.96 17.59 17.76 733,135 -0.10(-0.57%)
Dec 31, 2020 17.86 17.86 17.86 292,571 +0.13(+0.76%)
Dec 30, 2020 17.69 17.88 17.68 17.73 292,571 +0.04(+0.22%)
Dec 29, 2020 17.79 17.96 17.60 17.69 374,249 -0.10(-0.58%)
Dec 28, 2020 17.59 17.86 17.52 17.79 608,379 +0.29(+1.67%)
Dec 24, 2020 17.50 17.59 17.38 17.50 494,316 +0.02(+0.09%)
Dec 23, 2020 17.84 17.99 17.36 17.48 542,808 +0.00(+0.00%)
Dec 22, 2020 17.36 17.55 17.32 17.48 563,579 +0.10(+0.59%)
Dec 21, 2020 16.94 17.44 16.91 17.38 728,697 +0.20(+1.15%)
Dec 18, 2020 17.81 17.85 17.15 17.18 2,032,937 -0.68(-3.80%)
Dec 17, 2020 17.98 18.08 17.63 17.86 605,496 -0.06(-0.31%)
Dec 16, 2020 17.90 18.16 17.81 17.92 632,181 +0.06(+0.31%)
Dec 15, 2020 17.25 17.87 17.03 17.86 1,023,348 +0.88(+5.15%)
Dec 14, 2020 16.97 17.30 16.96 16.99 736,975 +0.09(+0.51%)
Dec 11, 2020 16.86 17.12 16.80 16.90 586,636 -0.06(-0.37%)
Dec 10, 2020 17.17 17.18 16.88 16.96 432,841 -0.21(-1.24%)
Dec 09, 2020 17.21 17.28 16.99 17.17 433,350 +0.02(+0.14%)
Dec 08, 2020 16.99 17.21 16.93 17.15 443,482 +0.06(+0.32%)
Dec 07, 2020 17.05 17.25 17.05 17.10 516,567 -0.02(-0.14%)
Dec 04, 2020 16.88 17.16 16.77 17.12 438,392 +0.35(+2.07%)
Dec 03, 2020 16.98 17.11 16.61 16.77 1,219,297 -0.21(-1.25%)
Dec 02, 2020 17.19 17.23 16.97 16.99 365,293 -0.16(-0.92%)
Dec 01, 2020 17.16 17.28 16.99 17.14 524,182 +0.06(+0.37%)
Nov 30, 2020 17.32 17.33 17.06 17.08 895,971 -0.25(-1.46%)
Nov 27, 2020 17.29 17.35 17.08 17.33 308,789 -0.01(-0.05%)
Nov 25, 2020 17.36 17.49 17.24 17.34 389,569 +0.02(+0.14%)
Nov 24, 2020 17.21 17.55 17.14 17.32 709,760 +0.28(+1.67%)
Nov 23, 2020 17.18 17.33 16.95 17.03 851,585 -0.20(-1.19%)
Nov 20, 2020 17.29 17.44 17.04 17.24 1,038,597 -0.09(-0.55%)
Nov 19, 2020 17.08 17.35 16.91 17.33 597,892 +0.16(+0.92%)
Nov 18, 2020 17.55 17.71 17.14 17.17 872,552 -0.43(-2.42%)
Nov 17, 2020 17.46 17.72 17.36 17.60 580,496 +0.10(+0.59%)
Nov 16, 2020 17.47 17.52 17.20 17.50 679,156 +0.29(+1.70%)
Nov 13, 2020 16.88 17.26 16.88 17.21 366,996 +0.41(+2.44%)
Nov 12, 2020 16.95 16.95 16.60 16.80 943,082 -0.23(-1.34%)
Nov 11, 2020 16.69 17.03 16.52 17.03 615,319 +0.11(+0.65%)
Nov 10, 2020 16.61 17.07 16.50 16.91 1,266,041 +0.36(+2.19%)
Nov 09, 2020 17.44 18.02 16.51 16.55 1,018,478 -0.14(-0.85%)
Nov 06, 2020 16.87 16.98 16.57 16.69 453,660 -0.12(-0.74%)
Nov 05, 2020 17.03 17.27 16.75 16.82 416,423 -0.16(-0.96%)
Nov 04, 2020 16.92 17.08 16.84 16.98 391,733 -0.02(-0.09%)
Nov 03, 2020 16.82 17.17 16.66 17.00 527,888 +0.26(+1.54%)
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.