Easterly Government Properties (NY: DEA )

19.02 +0.12 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 18.95 19.04 18.90 19.02 474,809 +0.12(+0.63%)
Aug 11, 2022 18.74 18.98 18.72 18.90 386,174 +0.21(+1.12%)
Aug 10, 2022 18.66 18.86 18.58 18.69 588,634 -0.15(-0.80%)
Aug 09, 2022 18.98 18.99 18.75 18.84 545,213 -0.04(-0.21%)
Aug 08, 2022 18.85 19.05 18.75 18.88 467,036 +0.09(+0.48%)
Aug 05, 2022 18.84 18.91 18.64 18.79 509,065 -0.08(-0.42%)
Aug 04, 2022 19.14 19.18 18.80 18.87 703,279 -0.27(-1.41%)
Aug 03, 2022 19.42 19.48 19.09 19.14 827,743 -0.28(-1.44%)
Aug 02, 2022 20.28 20.28 19.38 19.42 834,260 -0.72(-3.57%)
Aug 01, 2022 20.28 20.32 20.00 20.14 531,881 -0.13(-0.64%)
Jul 29, 2022 20.00 20.33 19.94 20.27 551,011 +0.28(+1.40%)
Jul 28, 2022 19.88 20.12 19.82 19.99 446,836 +0.23(+1.16%)
Jul 27, 2022 19.88 19.94 19.69 19.76 361,820 -0.22(-1.10%)
Jul 26, 2022 19.91 20.04 19.84 19.98 334,458 +0.13(+0.65%)
Jul 25, 2022 19.58 20.00 19.56 19.85 420,814 +0.35(+1.79%)
Jul 22, 2022 19.47 19.52 19.29 19.50 328,989 +0.13(+0.67%)
Jul 21, 2022 19.33 19.41 19.17 19.37 482,411 -0.23(-1.17%)
Jul 20, 2022 19.60 19.76 19.47 19.60 582,079 +0.00(+0.00%)
Jul 19, 2022 19.45 19.68 19.45 19.60 566,976 +0.22(+1.14%)
Jul 18, 2022 19.47 19.60 19.32 19.38 624,841 -0.03(-0.15%)
Jul 15, 2022 19.36 19.50 19.22 19.41 561,752 +0.31(+1.62%)
Jul 14, 2022 18.75 19.14 18.71 19.10 380,601 +0.13(+0.69%)
Jul 13, 2022 18.95 19.08 18.84 18.97 316,174 -0.14(-0.73%)
Jul 12, 2022 19.00 19.25 18.97 19.11 288,909 +0.17(+0.90%)
Jul 11, 2022 19.03 19.12 18.81 18.94 360,715 -0.13(-0.68%)
Jul 08, 2022 19.25 19.32 19.05 19.07 449,460 -0.19(-0.99%)
Jul 07, 2022 19.52 19.52 19.21 19.26 299,954 -0.16(-0.82%)
Jul 06, 2022 19.43 19.59 19.23 19.42 547,910 -0.08(-0.41%)
Jul 05, 2022 19.30 19.53 19.15 19.50 665,067 +0.07(+0.36%)
Jul 01, 2022 19.12 19.51 19.12 19.43 383,365 +0.39(+2.05%)
Jun 30, 2022 19.08 19.24 18.87 19.04 528,943 -0.09(-0.47%)
Jun 29, 2022 19.06 19.16 18.96 19.13 452,927 +0.00(+0.00%)
Jun 28, 2022 19.31 19.43 19.11 19.13 438,431 -0.04(-0.21%)
Jun 27, 2022 19.10 19.36 19.00 19.17 645,767 +0.11(+0.58%)
Jun 24, 2022 19.20 19.39 19.05 19.06 1,485,774 -0.16(-0.83%)
Jun 23, 2022 18.73 19.25 18.73 19.22 474,619 +0.49(+2.62%)
Jun 22, 2022 18.50 18.96 18.45 18.73 742,546 +0.20(+1.08%)
Jun 21, 2022 18.75 18.93 18.52 18.53 652,597 -0.31(-1.65%)
Jun 17, 2022 18.70 18.93 18.64 18.84 2,445,866 +0.20(+1.07%)
Jun 16, 2022 19.22 19.24 18.52 18.64 1,168,329 -0.73(-3.77%)
Jun 15, 2022 18.95 19.60 18.88 19.37 1,102,420 +0.54(+2.87%)
Jun 14, 2022 18.95 19.04 18.52 18.83 1,194,222 -0.07(-0.37%)
Jun 13, 2022 19.01 19.18 18.79 18.90 1,214,029 -0.37(-1.92%)
Jun 10, 2022 19.00 19.34 18.83 19.27 681,041 +0.22(+1.15%)
Jun 09, 2022 19.17 19.39 19.04 19.05 490,961 -0.05(-0.26%)
Jun 08, 2022 19.43 19.47 19.00 19.10 588,548 -0.51(-2.60%)
Jun 07, 2022 19.29 19.62 19.22 19.61 559,158 +0.29(+1.50%)
Jun 06, 2022 19.24 19.41 19.06 19.32 824,371 +0.19(+0.99%)
Jun 03, 2022 19.33 19.41 19.08 19.13 517,172 -0.25(-1.29%)
Jun 02, 2022 19.32 19.43 19.03 19.38 617,026 +0.02(+0.10%)
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.