Indicators

Easterly Government Properties (NY: DEA )

11.96 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	13.32	13.57	13.29	13.36	1,349,798	+0.06(+0.47%)
Feb 27, 2023	13.55	13.56	13.21	13.29	982,551	-0.12(-0.92%)
Feb 24, 2023	13.51	13.56	13.35	13.42	699,105	-0.18(-1.30%)
Feb 23, 2023	13.59	13.71	13.47	13.59	771,713	+0.10(+0.72%)
Feb 22, 2023	13.59	13.67	13.46	13.50	781,706	-0.10(-0.72%)
Feb 21, 2023	13.96	13.98	13.52	13.59	874,543	-0.41(-2.91%)
Feb 17, 2023	14.22	14.23	14.00	14.00	856,156	-0.16(-1.12%)
Feb 16, 2023	14.16	14.22	14.11	14.16	585,206	-0.12(-0.81%)
Feb 15, 2023	14.15	14.30	14.12	14.28	565,846	+0.06(+0.44%)
Feb 14, 2023	14.28	14.38	14.16	14.21	476,265	-0.12(-0.86%)
Feb 13, 2023	14.21	14.36	14.20	14.34	566,325	+0.19(+1.31%)
Feb 10, 2023	13.91	14.17	13.91	14.15	372,460	+0.22(+1.59%)
Feb 09, 2023	14.26	14.32	13.88	13.93	653,483	-0.27(-1.93%)
Feb 08, 2023	14.16	14.31	14.15	14.20	636,592	-0.02(-0.12%)
Feb 07, 2023	14.26	14.38	14.06	14.22	1,006,119	-0.12(-0.86%)
Feb 06, 2023	14.44	14.58	14.20	14.35	827,544	-0.20(-1.40%)
Feb 03, 2023	14.68	14.71	14.45	14.55	928,933	-0.21(-1.44%)
Feb 02, 2023	14.59	14.85	14.59	14.76	852,301	+0.26(+1.77%)

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.