Skip to main content

Easterly Government Properties (NY: DEA )

11.43 -0.21 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 11.82 11.88 11.37 11.43 1,505,041 -0.21(-1.80%)
Sep 28, 2023 11.56 11.82 11.51 11.64 1,113,958 +0.14(+1.22%)
Sep 27, 2023 11.66 11.87 11.46 11.50 943,390 -0.12(-1.03%)
Sep 26, 2023 11.66 11.78 11.58 11.62 1,280,465 -0.12(-1.02%)
Sep 25, 2023 11.91 11.84 11.74 11.74 1,625,300 -0.25(-2.09%)
Sep 22, 2023 12.17 12.27 11.97 11.99 935,466 -0.17(-1.40%)
Sep 21, 2023 12.71 12.79 12.15 12.16 1,253,117 -0.60(-4.70%)
Sep 20, 2023 12.76 13.05 12.74 12.76 781,469 +0.06(+0.47%)
Sep 19, 2023 12.62 12.84 12.62 12.70 459,288 +0.07(+0.55%)
Sep 18, 2023 12.92 12.92 12.63 12.63 722,979 -0.37(-2.85%)
Sep 15, 2023 12.77 13.02 12.73 13.00 2,067,506 +0.16(+1.25%)
Sep 14, 2023 12.58 12.89 12.58 12.84 650,862 +0.36(+2.88%)
Sep 13, 2023 12.77 12.83 12.43 12.48 688,211 -0.27(-2.12%)
Sep 12, 2023 12.75 12.77 12.63 12.75 545,895 -0.01(-0.08%)
Sep 11, 2023 12.94 12.94 12.73 12.76 546,196 -0.14(-1.09%)
Sep 08, 2023 12.93 12.98 12.81 12.90 489,144 -0.03(-0.23%)
Sep 07, 2023 13.08 13.15 12.93 12.93 773,792 -0.25(-1.90%)
Sep 06, 2023 13.13 13.20 12.96 13.18 569,725 +0.06(+0.46%)
Sep 05, 2023 13.23 13.26 12.97 13.12 753,346 -0.21(-1.58%)
Sep 01, 2023 13.42 13.51 13.31 13.33 423,627 -0.04(-0.30%)
Aug 31, 2023 13.49 13.51 13.34 13.37 678,822 -0.12(-0.89%)
Aug 30, 2023 13.53 13.61 13.45 13.49 405,031 +0.00(+0.00%)
Aug 29, 2023 13.34 13.51 13.26 13.49 635,957 +0.19(+1.43%)
Aug 28, 2023 13.31 13.49 13.30 13.30 604,178 -0.01(-0.08%)
Aug 25, 2023 13.36 13.49 13.28 13.31 495,557 +0.00(+0.00%)
Aug 24, 2023 13.37 13.47 13.25 13.31 710,071 -0.05(-0.37%)
Aug 23, 2023 13.19 13.42 13.13 13.36 800,168 +0.17(+1.29%)
Aug 22, 2023 13.29 13.37 13.14 13.19 592,621 -0.03(-0.23%)
Aug 21, 2023 13.48 13.48 13.20 13.22 829,989 -0.30(-2.22%)
Aug 18, 2023 13.37 13.59 13.31 13.52 609,316 +0.10(+0.75%)
Aug 17, 2023 13.49 13.57 13.38 13.42 1,450,733 -0.08(-0.59%)
Aug 16, 2023 13.79 13.94 13.45 13.50 1,720,929 -0.72(-5.10%)
Aug 15, 2023 14.25 14.33 14.20 14.22 827,964 -0.18(-1.23%)
Aug 14, 2023 14.59 14.62 14.35 14.40 634,909 -0.24(-1.61%)
Aug 11, 2023 14.71 14.74 14.57 14.64 828,512 -0.07(-0.47%)
Aug 10, 2023 14.78 14.91 14.63 14.71 628,844 -0.02(-0.13%)
Aug 09, 2023 14.56 14.93 14.55 14.73 1,015,210 +0.02(+0.13%)
Aug 08, 2023 14.52 14.73 14.25 14.71 1,123,842 +0.24(+1.63%)
Aug 07, 2023 14.22 14.49 14.19 14.47 602,237 +0.29(+2.08%)
Aug 04, 2023 14.16 14.26 14.11 14.18 769,351 +0.01(+0.07%)
Aug 03, 2023 14.09 14.18 13.87 14.17 799,253 -0.03(-0.21%)
Aug 02, 2023 14.21 14.31 14.15 14.20 614,621 -0.10(-0.69%)
Aug 01, 2023 14.44 14.47 14.14 14.29 468,548 -0.20(-1.36%)
Jul 31, 2023 14.35 14.51 14.30 14.49 692,994 +0.14(+0.96%)
Jul 28, 2023 14.48 14.58 14.32 14.35 1,156,583 +0.01(+0.07%)
Jul 27, 2023 14.52 14.63 14.30 14.34 798,028 -0.19(-1.28%)
Jul 26, 2023 14.35 14.54 14.23 14.53 593,136 +0.19(+1.30%)
Jul 25, 2023 14.55 14.55 14.33 14.34 416,196 -0.21(-1.42%)
Jul 24, 2023 14.28 14.57 14.28 14.55 767,942 +0.29(+2.07%)
Jul 21, 2023 14.35 14.38 14.23 14.25 508,482 -0.06(-0.41%)
Jul 20, 2023 14.37 14.40 14.22 14.31 577,068 -0.08(-0.55%)
Jul 19, 2023 14.37 14.42 14.18 14.39 504,248 +0.19(+1.31%)
Jul 18, 2023 14.10 14.33 14.08 14.21 715,314 +0.11(+0.77%)
Jul 17, 2023 14.19 14.33 14.06 14.10 748,943 -0.28(-1.98%)
Jul 14, 2023 14.58 14.62 14.35 14.38 745,423 -0.21(-1.41%)
Jul 13, 2023 14.22 14.60 14.18 14.59 674,007 +0.38(+2.69%)
Jul 12, 2023 14.53 14.70 14.21 14.21 677,844 -0.22(-1.50%)
Jul 11, 2023 14.48 14.54 14.33 14.42 829,829 +0.04(+0.27%)
Jul 10, 2023 14.25 14.38 14.18 14.38 644,404 +0.06(+0.41%)
Jul 07, 2023 14.07 14.44 14.07 14.32 668,758 +0.21(+1.46%)
Jul 06, 2023 14.10 14.22 13.90 14.12 574,220 -0.15(-1.03%)
Jul 05, 2023 14.28 14.47 14.15 14.26 648,767 -0.11(-0.75%)
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.