Skip to main content

Easterly Government Properties (NY: DEA )

13.40 +0.02 (+0.19%)
Streaming Delayed Price Updated: 1:31 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 13.48 13.77 13.22 13.38 1,360,391 -0.10(-0.74%)
Nov 04, 2024 13.32 13.61 13.32 13.48 889,112 +0.11(+0.82%)
Nov 01, 2024 13.67 13.74 13.32 13.37 898,298 -0.19(-1.40%)
Oct 31, 2024 13.74 13.80 13.55 13.56 747,280 -0.21(-1.53%)
Oct 30, 2024 13.75 13.96 13.75 13.77 359,648 +0.02(+0.15%)
Oct 29, 2024 13.76 13.80 13.66 13.75 494,112 -0.10(-0.72%)
Oct 28, 2024 13.77 13.87 13.76 13.85 520,177 +0.17(+1.24%)
Oct 25, 2024 13.91 13.93 13.67 13.68 542,877 -0.20(-1.44%)
Oct 24, 2024 13.90 13.98 13.82 13.88 544,714 -0.02(-0.14%)
Oct 23, 2024 13.88 13.97 13.79 13.90 629,894 +0.00(+0.00%)
Oct 22, 2024 14.00 14.06 13.87 13.90 717,052 -0.17(-1.21%)
Oct 21, 2024 14.45 14.49 14.06 14.07 715,751 -0.40(-2.76%)
Oct 18, 2024 14.44 14.53 14.32 14.47 787,762 +0.05(+0.35%)
Oct 17, 2024 14.35 14.48 14.31 14.42 932,917 +0.07(+0.49%)
Oct 16, 2024 14.02 14.41 13.96 14.35 1,630,616 +0.41(+2.94%)
Oct 15, 2024 13.77 14.05 13.77 13.94 1,039,028 +0.23(+1.68%)
Oct 14, 2024 13.52 13.87 13.36 13.71 1,466,523 +0.44(+3.32%)
Oct 11, 2024 13.24 13.28 13.17 13.27 603,619 +0.11(+0.84%)
Oct 10, 2024 13.15 13.21 13.07 13.16 671,885 -0.06(-0.45%)
Oct 09, 2024 13.21 13.27 13.16 13.22 457,487 +0.03(+0.23%)
Oct 08, 2024 13.23 13.26 13.13 13.19 474,311 -0.03(-0.23%)
Oct 07, 2024 13.27 13.27 13.10 13.22 492,940 -0.07(-0.53%)
Oct 04, 2024 13.33 13.39 13.22 13.29 628,183 -0.04(-0.30%)
Oct 03, 2024 13.31 13.37 13.23 13.33 426,006 -0.05(-0.37%)
Oct 02, 2024 13.36 13.45 13.31 13.38 630,829 -0.05(-0.37%)
Oct 01, 2024 13.59 13.62 13.42 13.43 678,141 -0.15(-1.10%)
Sep 30, 2024 13.39 13.61 13.39 13.58 842,279 +0.13(+0.97%)
Sep 27, 2024 13.60 13.62 13.43 13.45 535,644 +0.00(+0.00%)
Sep 26, 2024 13.68 13.68 13.44 13.45 576,124 -0.12(-0.88%)
Sep 25, 2024 13.65 13.66 13.52 13.57 596,047 -0.07(-0.51%)
Sep 24, 2024 13.65 13.70 13.56 13.64 658,096 -0.04(-0.29%)
Sep 23, 2024 13.65 13.72 13.57 13.68 459,289 +0.08(+0.59%)
Sep 20, 2024 13.67 13.73 13.46 13.60 3,450,160 -0.15(-1.09%)
Sep 19, 2024 13.83 13.86 13.58 13.75 685,201 +0.02(+0.15%)
Sep 18, 2024 13.76 13.94 13.66 13.73 752,245 -0.02(-0.15%)
Sep 17, 2024 13.81 13.85 13.70 13.75 692,677 +0.01(+0.07%)
Sep 16, 2024 13.80 13.84 13.70 13.74 691,723 -0.02(-0.15%)
Sep 13, 2024 13.70 13.76 13.56 13.76 649,375 +0.18(+1.33%)
Sep 12, 2024 13.25 13.64 13.25 13.58 808,529 +0.31(+2.34%)
Sep 11, 2024 13.45 13.45 13.09 13.27 1,058,740 -0.25(-1.85%)
Sep 10, 2024 13.32 13.52 13.20 13.52 708,702 +0.24(+1.81%)
Sep 09, 2024 13.30 13.35 13.13 13.28 735,721 -0.08(-0.60%)
Sep 06, 2024 13.44 13.48 13.30 13.36 856,872 -0.06(-0.45%)
Sep 05, 2024 13.49 13.52 13.35 13.42 844,838 +0.10(+0.75%)
Sep 04, 2024 13.25 13.45 13.22 13.32 531,124 +0.07(+0.53%)
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.