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 (%)
Feb 26, 2021	17.27	17.38	16.94	16.95	1,182,288	-0.42(-2.44%)
Feb 25, 2021	17.42	17.79	17.26	17.37	940,891	-0.19(-1.10%)
Feb 24, 2021	17.20	17.71	17.15	17.57	841,237	+0.39(+2.29%)
Feb 23, 2021	16.96	17.26	16.89	17.17	599,368	+0.33(+1.97%)
Feb 22, 2021	16.78	16.90	16.57	16.84	1,841,962	+0.08(+0.46%)
Feb 19, 2021	16.68	16.90	16.64	16.76	907,627	+0.10(+0.60%)
Feb 18, 2021	16.85	17.00	16.66	16.66	697,294	-0.20(-1.19%)
Feb 17, 2021	16.95	17.02	16.79	16.86	907,951	-0.16(-0.95%)
Feb 16, 2021	17.52	17.53	16.97	17.03	744,228	-0.50(-2.86%)
Feb 12, 2021	17.57	17.68	17.44	17.53	490,966	-0.05(-0.26%)
Feb 11, 2021	17.57	17.63	17.22	17.57	1,563,367	+0.08(+0.48%)
Feb 10, 2021	17.53	17.71	17.37	17.49	669,118	+0.05(+0.27%)
Feb 09, 2021	17.53	17.62	17.40	17.44	513,078	-0.09(-0.53%)
Feb 08, 2021	17.68	17.68	17.47	17.54	690,224	-0.01(-0.04%)
Feb 05, 2021	17.64	17.68	17.42	17.54	620,905	+0.04(+0.22%)
Feb 04, 2021	17.22	17.61	17.07	17.50	409,640	+0.33(+1.93%)
Feb 03, 2021	17.13	17.33	16.76	17.17	683,407	-0.02(-0.13%)
Feb 02, 2021	17.22	17.31	16.88	17.20	521,927	-0.01(-0.04%)

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.