Indicators

Easterly Government Properties (NY: DEA )

12.13 +0.25 (+2.10%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.74	16.76	16.15	16.19	970,362	-0.65(-3.88%)
Apr 28, 2022	16.57	16.90	16.56	16.84	545,086	+0.29(+1.74%)
Apr 27, 2022	16.95	16.97	16.53	16.55	939,777	-0.41(-2.40%)
Apr 26, 2022	17.02	17.12	16.86	16.96	789,399	-0.15(-0.89%)
Apr 25, 2022	17.19	17.27	16.89	17.11	660,014	-0.08(-0.45%)
Apr 22, 2022	17.37	17.39	17.18	17.19	480,546	-0.19(-1.08%)
Apr 21, 2022	17.35	17.56	17.29	17.37	610,937	+0.03(+0.20%)
Apr 20, 2022	17.26	17.47	17.26	17.34	556,985	+0.15(+0.89%)
Apr 19, 2022	17.04	17.28	17.04	17.19	557,725	+0.20(+1.15%)
Apr 18, 2022	17.10	17.19	16.92	16.99	656,300	-0.10(-0.60%)
Apr 14, 2022	17.34	17.44	17.09	17.09	657,215	-0.19(-1.08%)
Apr 13, 2022	17.20	17.33	17.14	17.28	789,524	+0.09(+0.54%)
Apr 12, 2022	17.37	17.47	17.15	17.19	937,064	-0.19(-1.08%)
Apr 11, 2022	17.54	17.65	17.37	17.37	589,105	-0.14(-0.78%)
Apr 08, 2022	17.45	17.63	17.40	17.51	745,430	+0.03(+0.19%)
Apr 07, 2022	17.65	17.65	17.37	17.48	589,272	-0.15(-0.87%)
Apr 06, 2022	17.46	17.72	17.44	17.63	857,634	+0.12(+0.68%)
Apr 05, 2022	17.83	17.98	17.43	17.51	837,580	-0.29(-1.62%)
Apr 04, 2022	18.17	18.17	17.72	17.80	958,100	-0.32(-1.78%)

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.