Indicators

Easterly Government Properties (NY: DEA )

11.69 -0.03 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.92	17.28	16.82	17.25	1,503,515	+0.18(+1.07%)
Feb 25, 2022	17.00	17.18	16.91	17.07	778,005	+0.17(+0.98%)
Feb 24, 2022	16.77	16.98	16.60	16.90	1,075,332	+0.03(+0.20%)
Feb 23, 2022	17.04	17.15	16.82	16.87	1,248,355	-0.17(-1.02%)
Feb 22, 2022	17.08	17.16	16.90	17.04	582,515	-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	775,008	+0.12(+0.72%)
Feb 16, 2022	17.03	17.34	16.99	17.28	495,068	+0.26(+1.51%)
Feb 15, 2022	17.08	17.17	16.93	17.02	389,286	+0.06(+0.34%)
Feb 14, 2022	17.02	17.14	16.85	16.96	1,216,392	-0.08(-0.49%)
Feb 11, 2022	16.79	17.08	16.75	17.04	963,097	+0.34(+2.03%)
Feb 10, 2022	16.71	16.89	16.62	16.70	934,579	-0.17(-0.98%)
Feb 09, 2022	16.84	16.91	16.72	16.87	656,448	+0.17(+1.04%)
Feb 08, 2022	16.86	16.96	16.68	16.70	720,380	-0.17(-0.98%)
Feb 07, 2022	16.89	16.97	16.77	16.86	983,555	-0.05(-0.29%)
Feb 04, 2022	17.07	17.16	16.81	16.91	1,307,127	-0.18(-1.07%)
Feb 03, 2022	17.30		17.09	17.09	764,078	-0.25(-1.43%)
Feb 02, 2022	17.32	17.51	17.30	17.34	740,409	+0.02(+0.10%)

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.