Skip to main content

Easterly Government Properties (NY: DEA )

11.96 +0.16 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 11.72 11.92 11.72 11.80 1,108,023 +0.01(+0.08%)
Jun 10, 2024 11.80 11.93 11.76 11.79 606,831 -0.13(-1.09%)
Jun 07, 2024 11.97 12.01 11.84 11.92 652,374 -0.24(-1.97%)
Jun 06, 2024 12.04 12.21 12.02 12.16 564,548 +0.01(+0.08%)
Jun 05, 2024 12.20 12.26 12.06 12.15 672,450 +0.00(+0.00%)
Jun 04, 2024 11.90 12.20 11.83 12.15 969,831 +0.24(+2.02%)
Jun 03, 2024 11.92 11.99 11.82 11.91 540,028 +0.07(+0.59%)
May 31, 2024 11.70 11.91 11.68 11.84 939,767 +0.16(+1.37%)
May 30, 2024 11.49 11.71 11.49 11.68 657,093 +0.30(+2.64%)
May 29, 2024 11.45 11.50 11.35 11.38 963,817 -0.18(-1.56%)
May 28, 2024 11.80 11.85 11.53 11.56 752,958 -0.11(-0.94%)
May 24, 2024 11.70 11.75 11.63 11.67 444,504 +0.05(+0.43%)
May 23, 2024 11.90 11.91 11.60 11.62 601,890 -0.27(-2.27%)
May 22, 2024 12.10 12.14 11.85 11.89 723,179 -0.20(-1.65%)
May 21, 2024 12.04 12.20 12.04 12.09 683,023 +0.02(+0.17%)
May 20, 2024 12.13 12.19 12.04 12.07 513,526 -0.10(-0.82%)
May 17, 2024 12.20 12.26 12.14 12.17 908,322 +0.00(+0.00%)
May 16, 2024 12.20 12.22 12.15 12.17 608,311 +0.01(+0.08%)
May 15, 2024 12.30 12.38 12.15 12.16 665,886 -0.02(-0.16%)
May 14, 2024 12.16 12.25 12.12 12.18 517,516 +0.10(+0.83%)
May 13, 2024 12.08 12.10 11.98 12.08 563,875 +0.12(+1.00%)
May 10, 2024 11.97 12.02 11.81 11.96 747,792 +0.00(+0.00%)
May 09, 2024 11.79 11.98 11.74 11.96 482,778 +0.24(+2.05%)
May 08, 2024 11.67 11.80 11.62 11.72 743,427 +0.03(+0.21%)
May 07, 2024 11.93 12.00 11.69 11.70 1,014,700 -0.17(-1.40%)
May 06, 2024 11.73 11.88 11.69 11.86 699,417 +0.24(+2.10%)
May 03, 2024 11.82 11.97 11.57 11.62 846,735 -0.07(-0.59%)
May 02, 2024 11.47 11.71 11.33 11.69 867,331 +0.39(+3.46%)
May 01, 2024 11.37 11.48 11.21 11.29 988,970 -0.14(-1.20%)
Apr 30, 2024 11.50 11.51 11.15 11.43 1,488,516 +0.01(+0.09%)
Apr 29, 2024 11.49 11.62 11.41 11.42 1,137,670 -0.01(-0.09%)
Apr 26, 2024 11.53 11.63 11.33 11.43 1,197,333 -0.03(-0.26%)
Apr 25, 2024 11.52 11.54 11.44 11.46 791,388 -0.15(-1.26%)
Apr 24, 2024 11.50 11.62 11.41 11.61 765,007 +0.00(+0.00%)
Apr 23, 2024 11.49 11.72 11.46 11.61 812,067 +0.10(+0.85%)
Apr 22, 2024 11.37 11.53 11.33 11.51 751,697 +0.18(+1.55%)
Apr 19, 2024 11.13 11.35 11.13 11.33 1,145,826 +0.17(+1.49%)
Apr 18, 2024 11.03 11.18 10.97 11.17 1,179,748 +0.21(+1.87%)
Apr 17, 2024 10.94 11.10 10.94 10.96 590,721 +0.06(+0.54%)
Apr 16, 2024 10.94 11.00 10.86 10.90 982,995 -0.13(-1.15%)
Apr 15, 2024 11.16 11.16 10.94 11.03 773,691 -0.09(-0.79%)
Apr 12, 2024 11.12 11.14 11.05 11.12 659,222 -0.03(-0.26%)
Apr 11, 2024 11.12 11.23 11.01 11.15 964,958 +0.08(+0.71%)
Apr 10, 2024 11.26 11.26 11.03 11.07 1,387,346 -0.57(-4.87%)
Apr 09, 2024 11.30 11.64 11.27 11.64 974,725 +0.34(+3.03%)
Apr 08, 2024 11.16 11.29 11.15 11.29 719,966 +0.22(+1.94%)
Apr 05, 2024 11.00 11.19 10.97 11.08 615,803 -0.01(-0.09%)
Apr 04, 2024 11.21 11.25 11.01 11.09 1,050,456 +0.02(+0.18%)
Apr 03, 2024 10.88 11.09 10.86 11.07 725,757 +0.10(+0.89%)
Apr 02, 2024 10.96 11.05 10.83 10.97 1,206,961 -0.11(-0.97%)
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.