Skip to main content

Easterly Government Properties (NY: DEA )

11.28 -0.09 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 11.41 11.41 11.19 11.28 756,549 -0.09(-0.79%)
Apr 12, 2024 11.37 11.39 11.30 11.37 644,616 -0.03(-0.26%)
Apr 11, 2024 11.37 11.48 11.26 11.40 943,578 +0.08(+0.71%)
Apr 10, 2024 11.51 11.51 11.28 11.32 1,356,607 -0.58(-4.87%)
Apr 09, 2024 11.56 11.90 11.53 11.90 953,128 +0.35(+3.03%)
Apr 08, 2024 11.41 11.55 11.40 11.55 704,014 +0.22(+1.94%)
Apr 05, 2024 11.25 11.44 11.21 11.33 602,159 -0.01(-0.09%)
Apr 04, 2024 11.46 11.50 11.26 11.34 1,027,181 +0.02(+0.18%)
Apr 03, 2024 11.13 11.34 11.11 11.32 709,677 +0.10(+0.89%)
Apr 02, 2024 11.21 11.30 11.08 11.22 1,180,219 -0.11(-0.97%)
Apr 01, 2024 11.55 11.55 11.31 11.33 658,566 -0.18(-1.56%)
Mar 28, 2024 11.45 11.48 11.47 11.51 1,046,896 +0.12(+1.05%)
Mar 27, 2024 11.33 11.42 11.30 11.39 1,021,883 +0.20(+1.79%)
Mar 26, 2024 11.48 11.48 11.18 11.19 1,105,887 -0.17(-1.50%)
Mar 25, 2024 11.35 11.50 11.32 11.36 631,846 +0.06(+0.53%)
Mar 22, 2024 11.52 11.56 11.29 11.30 824,947 -0.19(-1.65%)
Mar 21, 2024 11.42 11.52 11.38 11.49 664,235 +0.15(+1.32%)
Mar 20, 2024 11.00 11.40 10.94 11.34 958,188 +0.29(+2.62%)
Mar 19, 2024 11.20 11.36 10.94 11.05 1,544,484 -0.24(-2.13%)
Mar 18, 2024 11.46 11.52 11.28 11.29 681,335 -0.13(-1.14%)
Mar 15, 2024 11.26 11.44 11.24 11.42 1,464,438 +0.08(+0.71%)
Mar 14, 2024 11.60 11.61 11.23 11.34 868,415 -0.30(-2.58%)
Mar 13, 2024 11.64 11.76 11.61 11.64 667,152 -0.01(-0.09%)
Mar 12, 2024 11.75 11.79 11.60 11.65 615,488 -0.11(-0.94%)
Mar 11, 2024 11.78 11.84 11.71 11.76 605,342 -0.04(-0.34%)
Mar 08, 2024 11.73 11.86 11.65 11.80 802,023 +0.20(+1.72%)
Mar 07, 2024 11.70 11.73 11.59 11.60 823,756 -0.04(-0.34%)
Mar 06, 2024 11.70 11.73 11.53 11.64 1,374,008 +0.03(+0.26%)
Mar 05, 2024 11.60 11.71 11.54 11.61 1,027,184 -0.08(-0.64%)
Mar 04, 2024 11.69 11.74 11.55 11.69 1,878,784 +0.01(+0.08%)
Mar 01, 2024 11.57 11.69 11.42 11.68 965,346 +0.14(+1.19%)
Feb 29, 2024 11.76 11.81 11.54 11.54 1,507,307 -0.02(-0.17%)
Feb 28, 2024 11.53 11.72 11.38 11.56 1,348,713 +0.07(+0.60%)
Feb 27, 2024 11.16 11.55 11.02 11.49 1,961,374 +0.38(+3.43%)
Feb 26, 2024 11.35 11.40 11.10 11.11 1,382,240 -0.29(-2.57%)
Feb 23, 2024 11.33 11.42 11.27 11.40 780,274 +0.07(+0.60%)
Feb 22, 2024 11.42 11.43 11.31 11.33 1,072,320 -0.07(-0.60%)
Feb 21, 2024 11.41 11.48 11.34 11.40 672,197 -0.01(-0.09%)
Feb 20, 2024 11.34 11.48 11.24 11.41 784,880 -0.01(-0.09%)
Feb 16, 2024 11.32 11.52 11.23 11.42 834,620 -0.14(-1.18%)
Feb 15, 2024 11.35 11.57 11.34 11.56 1,024,343 +0.32(+2.87%)
Feb 14, 2024 11.31 11.34 11.17 11.24 915,477 +0.01(+0.09%)
Feb 13, 2024 11.39 11.44 11.16 11.23 1,189,668 -0.57(-4.81%)
Feb 12, 2024 11.63 11.82 11.57 11.79 971,912 +0.22(+1.94%)
Feb 09, 2024 11.44 11.62 11.37 11.57 1,535,740 +0.06(+0.51%)
Feb 08, 2024 11.39 11.56 11.35 11.51 1,520,961 +0.10(+0.86%)
Feb 07, 2024 11.54 11.60 11.40 11.41 1,081,840 -0.14(-1.19%)
Feb 06, 2024 11.54 11.80 11.54 11.55 1,294,815 -0.03(-0.25%)
Feb 05, 2024 11.71 11.74 11.54 11.58 914,119 -0.26(-2.23%)
Feb 02, 2024 11.83 11.97 11.74 11.84 1,080,525 -0.21(-1.70%)
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.