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 (%)
Nov 30, 2022 14.36 14.43 13.90 14.33 1,880,249 -0.17(-1.19%)
Nov 29, 2022 14.22 14.52 14.10 14.50 898,764 +0.28(+1.97%)
Nov 28, 2022 14.25 14.50 14.18 14.22 901,146 -0.11(-0.76%)
Nov 25, 2022 14.24 14.38 14.19 14.33 296,188 +0.14(+0.96%)
Nov 23, 2022 14.31 14.40 14.05 14.19 643,583 -0.18(-1.26%)
Nov 22, 2022 14.46 14.53 14.28 14.37 763,607 -0.07(-0.50%)
Nov 21, 2022 14.27 14.48 14.22 14.45 658,718 +0.17(+1.20%)
Nov 18, 2022 14.29 14.35 14.12 14.27 1,005,764 +0.16(+1.15%)
Nov 17, 2022 13.99 14.14 13.91 14.11 1,031,223 -0.01(-0.06%)
Nov 16, 2022 14.33 14.39 14.08 14.12 909,281 -0.18(-1.26%)
Nov 15, 2022 14.60 14.63 14.18 14.30 1,367,531 -0.16(-1.13%)
Nov 14, 2022 14.70 14.70 14.29 14.46 1,185,836 -0.23(-1.54%)
Nov 11, 2022 14.54 14.73 14.47 14.69 745,822 +0.10(+0.68%)
Nov 10, 2022 14.34 14.63 14.03 14.59 1,430,705 +0.85(+6.15%)
Nov 09, 2022 14.01 14.11 13.74 13.74 738,024 -0.24(-1.75%)
Nov 08, 2022 14.12 14.31 13.94 13.99 1,175,409 -0.22(-1.54%)
Nov 07, 2022 14.29 14.39 13.99 14.21 1,152,459 +0.01(+0.06%)
Nov 04, 2022 13.90 14.22 13.84 14.20 846,168 +0.36(+2.59%)
Nov 03, 2022 13.99 14.05 13.53 13.84 1,686,694 -0.61(-4.23%)
Nov 02, 2022 14.36 14.45 1,395,294 +0.06(+0.43%)
Nov 01, 2022 15.18 15.21 14.35 14.39 1,680,295 -0.81(-5.35%)
Oct 31, 2022 15.08 15.23 14.99 15.20 1,067,098 -0.02(-0.11%)
Oct 28, 2022 14.89 15.24 14.80 15.22 1,063,741 +0.29(+1.93%)
Oct 27, 2022 14.91 15.19 14.88 14.93 960,161 +0.17(+1.12%)
Oct 26, 2022 14.81 14.87 14.61 14.77 811,054 +0.09(+0.60%)
Oct 25, 2022 14.25 14.72 14.21 14.68 735,821 +0.53(+3.77%)
Oct 24, 2022 14.16 14.32 14.07 14.15 1,076,831 +0.08(+0.56%)
Oct 21, 2022 13.90 14.15 13.75 14.07 1,137,178 +0.23(+1.64%)
Oct 20, 2022 13.90 13.99 13.73 13.84 1,064,437 +0.01(+0.06%)
Oct 19, 2022 13.88 13.97 13.69 13.83 824,196 -0.30(-2.10%)
Oct 18, 2022 14.22 14.32 13.98 14.13 1,152,253 -0.04(-0.31%)
Oct 17, 2022 14.09 14.34 14.03 14.17 1,159,224 +0.27(+1.95%)
Oct 14, 2022 14.12 14.29 13.90 13.90 1,101,180 -0.07(-0.50%)
Oct 13, 2022 13.55 14.06 13.42 13.97 935,866 +0.28(+2.04%)
Oct 12, 2022 13.59 13.91 13.48 13.69 1,026,299 +0.06(+0.45%)
Oct 11, 2022 13.23 13.67 13.11 13.63 1,392,885 +0.36(+2.70%)
Oct 10, 2022 13.14 13.34 13.09 13.27 734,550 +0.17(+1.27%)
Oct 07, 2022 13.21 13.33 12.98 13.11 1,070,509 -0.11(-0.86%)
Oct 06, 2022 13.30 13.33 12.94 13.22 1,239,081 -0.16(-1.18%)
Oct 05, 2022 13.77 13.77 13.20 13.38 1,057,145 -0.54(-3.89%)
Oct 04, 2022 13.92 14.22 13.81 13.92 1,098,489 +0.08(+0.57%)
Oct 03, 2022 13.93 14.00 13.72 13.84 917,833 +0.05(+0.38%)
Sep 30, 2022 13.66 13.88 13.62 13.79 864,393 +0.25(+1.87%)
Sep 29, 2022 13.76 13.77 13.39 13.53 750,086 -0.31(-2.21%)
Sep 28, 2022 13.55 13.94 13.42 13.84 1,045,435 +0.34(+2.53%)
Sep 27, 2022 13.92 13.93 13.45 13.50 898,199 -0.32(-2.34%)
Sep 26, 2022 14.51 14.51 13.65 13.82 1,107,642 -0.73(-5.04%)
Sep 23, 2022 14.67 14.75 14.44 14.56 865,503 -0.24(-1.65%)
Sep 22, 2022 14.92 14.93 14.64 14.80 848,939 -0.19(-1.28%)
Sep 21, 2022 15.43 15.54 14.99 14.99 628,518 -0.38(-2.45%)
Sep 20, 2022 15.39 15.40 15.20 15.37 596,424 -0.23(-1.46%)
Sep 19, 2022 15.44 15.62 15.37 15.60 741,063 -0.05(-0.34%)
Sep 16, 2022 15.43 15.65 15.28 15.65 1,304,116 +0.20(+1.30%)
Sep 15, 2022 15.60 15.67 15.44 15.45 501,747 -0.11(-0.73%)
Sep 14, 2022 15.79 15.79 15.44 15.56 680,855 -0.25(-1.60%)
Sep 13, 2022 15.98 16.04 15.72 15.82 582,090 -0.41(-2.53%)
Sep 12, 2022 16.12 16.29 16.08 16.23 467,232 +0.24(+1.53%)
Sep 09, 2022 15.85 16.07 15.82 15.98 423,763 +0.16(+0.99%)
Sep 08, 2022 15.63 15.89 15.54 15.82 790,549 +0.09(+0.56%)
Sep 07, 2022 15.39 15.74 15.37 15.74 744,525 +0.30(+1.93%)
Sep 06, 2022 15.52 15.54 15.34 15.44 597,475 -0.05(-0.34%)
Sep 02, 2022 15.67 15.70 15.44 15.49 528,037 -0.07(-0.45%)
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.