Indicators

Easterly Government Properties (NY: DEA )

11.72 -0.15 (-1.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.