Indicators

Easterly Government Properties (NY: DEA )

11.96 +0.24 (+2.05%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.86	17.14	16.81	17.08	653,741	+0.24(+1.40%)
Jul 28, 2022	16.76	16.96	16.70	16.85	530,144	+0.19(+1.16%)
Jul 27, 2022	16.76	16.81	16.60	16.65	429,277	-0.19(-1.10%)
Jul 26, 2022	16.78	16.89	16.72	16.84	396,814	+0.11(+0.66%)
Jul 25, 2022	16.50	16.86	16.49	16.73	499,270	+0.29(+1.79%)
Jul 22, 2022	16.41	16.45	16.26	16.44	390,325	+0.11(+0.67%)
Jul 21, 2022	16.29	16.36	16.16	16.33	572,351	-0.19(-1.17%)
Jul 20, 2022	16.52	16.65	16.41	16.52	690,602	+0.00(+0.00%)
Jul 19, 2022	16.39	16.59	16.39	16.52	672,683	+0.19(+1.14%)
Jul 18, 2022	16.41	16.52	16.28	16.33	741,336	-0.03(-0.15%)
Jul 15, 2022	16.32	16.43	16.20	16.36	666,485	+0.26(+1.62%)
Jul 14, 2022	15.80	16.14	15.77	16.10	451,560	+0.11(+0.69%)
Jul 13, 2022	15.97	16.08	15.88	15.99	375,121	-0.12(-0.73%)
Jul 12, 2022	16.01	16.23	15.99	16.11	342,773	+0.14(+0.90%)
Jul 11, 2022	16.04	16.12	15.85	15.96	427,966	-0.11(-0.68%)
Jul 08, 2022	16.23	16.28	16.06	16.07	533,257	-0.16(-0.99%)
Jul 07, 2022	16.45	16.45	16.19	16.23	355,877	-0.13(-0.82%)
Jul 06, 2022	16.38	16.51	16.21	16.37	650,062	-0.07(-0.41%)
Jul 05, 2022	16.27	16.46	16.14	16.44	789,062	+0.06(+0.36%)

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.