Skip to main content

Easterly Government Properties (NY: DEA )

11.51 +0.12 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 17.24 17.38 17.37 1,261,334 +0.06(+0.33%)
Jan 28, 2022 17.07 17.32 16.81 17.32 858,800 +0.27(+1.60%)
Jan 27, 2022 17.25 17.40 16.97 17.04 758,624 -0.14(-0.82%)
Jan 26, 2022 17.66 17.76 17.15 17.18 966,477 -0.47(-2.67%)
Jan 25, 2022 17.61 17.77 17.37 17.66 984,549 -0.11(-0.61%)
Jan 24, 2022 17.52 17.86 17.36 17.76 1,287,051 +0.22(+1.28%)
Jan 21, 2022 17.56 17.85 17.52 17.54 1,057,468 +0.02(+0.09%)
Jan 20, 2022 17.89 17.98 17.52 17.52 927,898 -0.40(-2.22%)
Jan 19, 2022 18.47 18.53 17.92 17.92 959,354 -0.55(-2.96%)
Jan 18, 2022 18.68 18.76 18.41 18.47 534,266 -0.31(-1.68%)
Jan 14, 2022 18.78 0 +0.00(+0.00%)
Jan 13, 2022 18.66 18.88 18.63 18.78 525,997 +0.16(+0.85%)
Jan 12, 2022 18.79 18.84 18.63 18.63 520,655 -0.08(-0.44%)
Jan 11, 2022 18.97 18.98 18.67 18.71 563,087 -0.20(-1.05%)
Jan 10, 2022 18.83 19.04 18.77 18.91 734,962 -0.20(-1.04%)
Jan 07, 2022 19.06 19.28 18.94 19.11 820,911 -0.19(-0.99%)
Jan 06, 2022 19.25 19.39 19.18 19.30 576,475 +0.02(+0.09%)
Jan 05, 2022 19.41 19.60 19.24 19.28 1,206,995 -0.11(-0.56%)
Jan 04, 2022 19.37 19.54 19.31 19.39 1,364,270 +0.21(+1.08%)
Jan 03, 2022 19.02 19.20 18.86 19.18 758,976 +0.19(+1.00%)
Dec 31, 2021 19.06 19.07 18.94 18.99 367,482 -0.01(-0.04%)
Dec 30, 2021 19.01 19.11 18.95 19.00 547,764 +0.04(+0.22%)
Dec 29, 2021 18.92 18.97 18.85 18.96 423,541 +0.11(+0.57%)
Dec 28, 2021 18.82 18.94 18.80 18.85 497,796 +0.02(+0.13%)
Dec 27, 2021 18.70 18.83 18.58 18.82 1,440,277 +0.17(+0.89%)
Dec 23, 2021 18.57 18.68 18.56 18.66 737,793 +0.14(+0.76%)
Dec 22, 2021 18.39 18.54 18.39 18.52 621,919 +0.07(+0.40%)
Dec 21, 2021 18.48 18.68 18.36 18.44 575,363 +0.07(+0.36%)
Dec 20, 2021 18.31 18.40 18.06 18.38 1,117,709 -0.09(-0.49%)
Dec 17, 2021 18.48 18.62 18.34 18.47 3,651,757 -0.06(-0.31%)
Dec 16, 2021 18.70 18.75 18.37 18.53 871,962 -0.13(-0.71%)
Dec 15, 2021 18.34 18.70 18.34 18.66 1,076,612 +0.38(+2.09%)
Dec 14, 2021 18.51 18.58 18.26 18.28 673,505 -0.18(-0.99%)
Dec 13, 2021 18.23 18.58 18.18 18.46 930,948 +0.19(+1.04%)
Dec 10, 2021 18.36 18.38 18.17 18.27 653,382 +0.06(+0.32%)
Dec 09, 2021 18.24 18.33 18.05 18.21 569,683 -0.07(-0.36%)
Dec 08, 2021 18.16 18.31 18.11 18.28 824,125 +0.14(+0.78%)
Dec 07, 2021 18.17 18.20 18.03 18.14 677,331 +0.04(+0.23%)
Dec 06, 2021 17.80 18.17 17.80 18.10 807,945 +0.42(+2.39%)
Dec 03, 2021 17.79 17.84 17.56 17.67 714,679 +0.00(+0.00%)
Dec 02, 2021 17.33 17.76 17.30 17.67 1,104,962 +0.45(+2.60%)
Dec 01, 2021 17.50 17.76 17.22 17.23 1,098,621 -0.15(-0.86%)
Nov 30, 2021 17.31 17.50 17.18 17.37 1,929,027 +0.02(+0.10%)
Nov 29, 2021 17.57 17.61 17.33 17.36 925,183 -0.15(-0.85%)
Nov 26, 2021 17.61 17.76 17.35 17.51 706,378 -0.32(-1.81%)
Nov 24, 2021 17.84 17.90 17.71 17.83 656,132 +0.02(+0.14%)
Nov 23, 2021 17.81 17.95 17.76 17.81 823,465 +0.07(+0.37%)
Nov 22, 2021 17.68 17.92 17.62 17.74 1,133,310 +0.12(+0.71%)
Nov 19, 2021 17.62 17.69 17.47 17.61 962,529 -0.07(-0.37%)
Nov 18, 2021 17.71 17.71 17.59 17.68 671,471 +0.00(+0.00%)
Nov 17, 2021 17.52 17.68 17.34 17.68 1,031,221 +0.04(+0.23%)
Nov 16, 2021 17.76 17.82 17.48 17.64 608,184 -0.12(-0.70%)
Nov 15, 2021 17.81 17.82 17.62 17.76 1,011,459 +0.04(+0.23%)
Nov 12, 2021 17.74 17.86 17.62 17.72 896,983 +0.02(+0.09%)
Nov 11, 2021 17.70 17.71 17.52 17.71 459,161 +0.01(+0.05%)
Nov 10, 2021 17.68 17.70 774,685 +0.01(+0.07%)
Nov 09, 2021 17.62 17.77 17.62 17.69 681,336 +0.07(+0.42%)
Nov 08, 2021 17.49 17.62 17.40 17.61 1,218,923 +0.25(+1.46%)
Nov 05, 2021 17.25 17.46 17.23 17.36 781,693 +0.31(+1.82%)
Nov 04, 2021 17.43 17.49 17.00 17.05 839,006 -0.38(-2.16%)
Nov 03, 2021 17.34 17.67 17.28 17.42 761,816 +0.07(+0.42%)
Nov 02, 2021 17.60 17.60 17.30 17.35 737,587 +0.05(+0.28%)
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.