Indicators

Easterly Government Properties (NY: DEA )

12.17 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	17.53	17.65	16.98	17.55	2,384,363	-0.20(-1.12%)
Feb 27, 2020	18.16	18.48	17.73	17.75	1,742,253	-0.61(-3.30%)
Feb 26, 2020	18.30	18.47	18.19	18.35	1,276,667	+0.13(+0.69%)
Feb 25, 2020	18.47	18.61	18.02	18.23	1,490,816	-0.24(-1.28%)
Feb 24, 2020	18.46	18.58	18.31	18.47	543,570	-0.19(-1.03%)
Feb 21, 2020	18.72	18.72	18.56	18.66	575,774	-0.01(-0.04%)
Feb 20, 2020	18.47	18.66	18.45	18.66	567,916	+0.18(+0.96%)
Feb 19, 2020	18.66	18.68	18.40	18.49	490,002	-0.17(-0.91%)
Feb 18, 2020	18.64	18.72	18.60	18.66	418,153	+0.02(+0.12%)
Feb 14, 2020	18.57	18.64	18.49	18.64	640,922	+0.15(+0.80%)
Feb 13, 2020	18.28	18.50	18.26	18.49	365,186	+0.18(+0.97%)
Feb 12, 2020	18.34	18.42	18.13	18.31	571,219	+0.04(+0.20%)
Feb 11, 2020	18.34	18.43	18.18	18.27	272,801	-0.01(-0.08%)
Feb 10, 2020	18.24	18.32	18.18	18.29	327,583	+0.13(+0.73%)
Feb 07, 2020	18.35	18.35	18.14	18.16	442,632	-0.15(-0.85%)
Feb 06, 2020	18.32	18.38	18.26	18.31	584,896	+0.04(+0.24%)
Feb 05, 2020	18.21	18.29	18.06	18.27	1,504,464	+0.07(+0.41%)
Feb 04, 2020	18.09	18.27	18.07	18.19	449,374	+0.16(+0.90%)

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.