Skip to main content

Easterly Government Properties (NY: DEA )

11.47 +0.08 (+0.70%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.92 17.28 16.82 17.25 1,503,436 +0.18(+1.07%)
Feb 25, 2022 17.00 17.18 16.91 17.07 777,964 +0.17(+0.98%)
Feb 24, 2022 16.77 16.98 16.60 16.90 1,075,276 +0.03(+0.20%)
Feb 23, 2022 17.04 17.15 16.82 16.87 1,248,290 -0.17(-1.02%)
Feb 22, 2022 17.08 17.16 16.90 17.04 582,485 -0.05(-0.29%)
Feb 18, 2022 17.09 0 -0.31(-1.76%)
Feb 17, 2022 17.19 17.40 17.10 17.40 774,967 +0.12(+0.72%)
Feb 16, 2022 17.04 17.34 16.99 17.28 495,042 +0.26(+1.51%)
Feb 15, 2022 17.09 17.17 16.93 17.02 389,265 +0.06(+0.34%)
Feb 14, 2022 17.02 17.14 16.85 16.96 1,216,328 -0.08(-0.49%)
Feb 11, 2022 16.80 17.08 16.75 17.04 963,047 +0.34(+2.03%)
Feb 10, 2022 16.71 16.89 16.62 16.70 934,530 -0.17(-0.98%)
Feb 09, 2022 16.85 16.91 16.72 16.87 656,414 +0.17(+1.04%)
Feb 08, 2022 16.86 16.96 16.68 16.70 720,342 -0.17(-0.98%)
Feb 07, 2022 16.89 16.97 16.77 16.86 983,503 -0.05(-0.29%)
Feb 04, 2022 17.07 17.16 16.81 16.91 1,307,058 -0.18(-1.07%)
Feb 03, 2022 17.30 17.09 17.09 764,038 -0.25(-1.43%)
Feb 02, 2022 17.32 17.51 17.30 17.34 740,370 +0.02(+0.10%)
Feb 01, 2022 17.38 17.43 17.21 17.33 618,676 -0.05(-0.29%)
Jan 31, 2022 17.24 17.38 17.38 1,261,267 +0.06(+0.33%)
Jan 28, 2022 17.07 17.32 16.81 17.32 858,755 +0.27(+1.60%)
Jan 27, 2022 17.25 17.40 16.97 17.04 758,584 -0.14(-0.82%)
Jan 26, 2022 17.67 17.76 17.15 17.18 966,426 -0.47(-2.67%)
Jan 25, 2022 17.61 17.77 17.38 17.66 984,497 -0.11(-0.61%)
Jan 24, 2022 17.52 17.86 17.36 17.77 1,286,983 +0.22(+1.28%)
Jan 21, 2022 17.56 17.85 17.52 17.54 1,057,413 +0.02(+0.09%)
Jan 20, 2022 17.89 17.98 17.52 17.52 927,849 -0.40(-2.22%)
Jan 19, 2022 18.47 18.53 17.92 17.92 959,304 -0.55(-2.96%)
Jan 18, 2022 18.68 18.76 18.41 18.47 534,238 -0.31(-1.68%)
Jan 14, 2022 18.78 0 +0.00(+0.00%)
Jan 13, 2022 18.66 18.88 18.63 18.78 525,970 +0.16(+0.85%)
Jan 12, 2022 18.79 18.84 18.63 18.63 520,628 -0.08(-0.44%)
Jan 11, 2022 18.97 18.98 18.67 18.71 563,058 -0.20(-1.05%)
Jan 10, 2022 18.83 19.04 18.78 18.91 734,923 -0.20(-1.04%)
Jan 07, 2022 19.06 19.28 18.94 19.11 820,868 -0.19(-0.99%)
Jan 06, 2022 19.25 19.39 19.18 19.30 576,444 +0.02(+0.09%)
Jan 05, 2022 19.41 19.60 19.24 19.28 1,206,932 -0.11(-0.56%)
Jan 04, 2022 19.37 19.54 19.31 19.39 1,364,199 +0.21(+1.08%)
Jan 03, 2022 19.02 19.20 18.86 19.18 758,936 +0.19(+1.00%)
Dec 31, 2021 19.06 19.07 18.94 18.99 367,463 -0.01(-0.04%)
Dec 30, 2021 19.01 19.12 18.95 19.00 547,735 +0.04(+0.22%)
Dec 29, 2021 18.93 18.97 18.85 18.96 423,519 +0.11(+0.57%)
Dec 28, 2021 18.83 18.94 18.80 18.85 497,770 +0.02(+0.13%)
Dec 27, 2021 18.70 18.83 18.58 18.83 1,440,201 +0.17(+0.89%)
Dec 23, 2021 18.57 18.68 18.56 18.66 737,754 +0.14(+0.76%)
Dec 22, 2021 18.39 18.54 18.39 18.52 621,887 +0.07(+0.40%)
Dec 21, 2021 18.49 18.68 18.36 18.44 575,333 +0.07(+0.36%)
Dec 20, 2021 18.31 18.40 18.06 18.38 1,117,650 -0.09(-0.49%)
Dec 17, 2021 18.49 18.62 18.34 18.47 3,651,565 -0.06(-0.31%)
Dec 16, 2021 18.70 18.76 18.37 18.53 871,916 -0.13(-0.71%)
Dec 15, 2021 18.34 18.71 18.34 18.66 1,076,555 +0.38(+2.09%)
Dec 14, 2021 18.51 18.58 18.26 18.28 673,469 -0.18(-0.99%)
Dec 13, 2021 18.23 18.58 18.18 18.46 930,899 +0.19(+1.04%)
Dec 10, 2021 18.36 18.38 18.18 18.27 653,347 +0.06(+0.32%)
Dec 09, 2021 18.24 18.33 18.05 18.21 569,653 -0.07(-0.36%)
Dec 08, 2021 18.16 18.31 18.11 18.28 824,082 +0.14(+0.78%)
Dec 07, 2021 18.17 18.20 18.03 18.14 677,295 +0.04(+0.23%)
Dec 06, 2021 17.80 18.17 17.80 18.10 807,902 +0.42(+2.39%)
Dec 03, 2021 17.79 17.84 17.56 17.67 714,642 +0.00(+0.00%)
Dec 02, 2021 17.33 17.76 17.30 17.67 1,104,904 +0.45(+2.60%)
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.