Indicators

Easterly Government Properties (NY: DEA )

12.13 +0.25 (+2.10%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	14.28	14.69	14.23	14.69	1,126,256	+0.46(+3.24%)
Jan 30, 2023	14.38	14.47	14.21	14.23	530,835	-0.19(-1.32%)
Jan 27, 2023	14.24	14.55	14.17	14.42	1,241,812	+0.17(+1.21%)
Jan 26, 2023	14.29	14.34	14.19	14.25	736,179	-0.03(-0.19%)
Jan 25, 2023	14.08	14.31	14.05	14.27	672,761	+0.18(+1.28%)
Jan 24, 2023	14.40	14.52	14.07	14.09	626,959	-0.31(-2.14%)
Jan 23, 2023	14.20	14.53	14.12	14.40	765,252	+0.24(+1.66%)
Jan 20, 2023	14.11	14.18	13.88	14.16	1,083,513	+0.11(+0.77%)
Jan 19, 2023	14.25	14.29	13.94	14.06	1,036,978	-0.27(-1.89%)
Jan 18, 2023	14.45	14.64	14.26	14.33	748,811	-0.03(-0.19%)
Jan 17, 2023	14.38	14.49	14.27	14.35	817,054	+0.05(+0.38%)
Jan 13, 2023	14.23	14.36	14.14	14.30	537,649	-0.02(-0.13%)
Jan 12, 2023	14.02	14.32	13.89	14.32	749,364	+0.41(+2.93%)
Jan 11, 2023	13.71	13.94	13.60	13.91	810,789	+0.33(+2.46%)
Jan 10, 2023	13.38	13.59	13.28	13.58	996,532	+0.19(+1.42%)
Jan 09, 2023	13.45	13.57	13.35	13.39	807,123	-0.09(-0.67%)
Jan 06, 2023	13.25	13.50	13.20	13.48	862,271	+0.29(+2.20%)
Jan 05, 2023	13.36	13.41	13.12	13.19	695,613	-0.20(-1.49%)
Jan 04, 2023	13.15	13.56	13.12	13.39	1,027,167	+0.31(+2.35%)

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.