Easterly Government Properties (NY: DEA )

22.67 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 22.67 22.74 22.50 22.67 524,573 +0.00(+0.00%)
Jan 13, 2022 22.52 22.79 22.48 22.67 435,814 +0.19(+0.85%)
Jan 12, 2022 22.68 22.74 22.48 22.48 431,388 -0.10(-0.44%)
Jan 11, 2022 22.90 22.91 22.54 22.58 466,545 -0.24(-1.05%)
Jan 10, 2022 22.73 22.98 22.66 22.82 608,951 -0.24(-1.04%)
Jan 07, 2022 23.00 23.27 22.86 23.06 680,164 -0.23(-0.99%)
Jan 06, 2022 23.23 23.40 23.15 23.29 477,637 +0.02(+0.09%)
Jan 05, 2022 23.43 23.65 23.23 23.27 1,000,053 -0.13(-0.56%)
Jan 04, 2022 23.38 23.58 23.31 23.40 1,130,363 +0.25(+1.08%)
Jan 03, 2022 22.95 23.17 22.76 23.15 628,848 +0.23(+1.00%)
Dec 31, 2021 23.00 23.02 22.86 22.92 304,477 -0.01(-0.04%)
Dec 30, 2021 22.94 23.07 22.87 22.93 453,849 +0.05(+0.22%)
Dec 29, 2021 22.84 22.90 22.75 22.88 350,924 +0.13(+0.57%)
Dec 28, 2021 22.72 22.86 22.69 22.75 412,448 +0.03(+0.13%)
Dec 27, 2021 22.57 22.73 22.42 22.72 1,193,338 +0.20(+0.89%)
Dec 23, 2021 22.41 22.55 22.40 22.52 611,297 +0.17(+0.76%)
Dec 22, 2021 22.20 22.38 22.19 22.35 515,290 +0.09(+0.40%)
Dec 21, 2021 22.31 22.54 22.16 22.26 476,716 +0.08(+0.36%)
Dec 20, 2021 22.10 22.20 21.80 22.18 926,075 -0.11(-0.49%)
Dec 17, 2021 22.31 22.47 22.14 22.29 3,025,654 -0.07(-0.31%)
Dec 16, 2021 22.57 22.64 22.17 22.36 722,462 -0.16(-0.71%)
Dec 15, 2021 22.13 22.58 22.13 22.52 892,024 +0.46(+2.09%)
Dec 14, 2021 22.34 22.42 22.04 22.06 558,031 -0.22(-0.99%)
Dec 13, 2021 22.00 22.42 21.94 22.28 771,335 +0.23(+1.04%)
Dec 10, 2021 22.16 22.18 21.93 22.05 541,358 +0.07(+0.32%)
Dec 09, 2021 22.01 22.12 21.79 21.98 472,010 -0.08(-0.36%)
Dec 08, 2021 21.92 22.10 21.86 22.06 682,827 +0.17(+0.78%)
Dec 07, 2021 21.93 21.97 21.76 21.89 561,201 +0.05(+0.23%)
Dec 06, 2021 21.48 21.93 21.48 21.84 669,421 +0.51(+2.39%)
Dec 03, 2021 21.47 21.53 21.19 21.33 592,146 +0.00(+0.00%)
Dec 02, 2021 20.92 21.43 20.88 21.33 915,514 +0.54(+2.60%)
Dec 01, 2021 21.12 21.44 20.78 20.79 910,260 -0.18(-0.86%)
Nov 30, 2021 20.89 21.12 20.73 20.97 1,598,291 +0.02(+0.10%)
Nov 29, 2021 21.20 21.25 20.92 20.95 766,557 -0.18(-0.85%)
Nov 26, 2021 21.25 21.44 20.94 21.13 585,268 -0.39(-1.81%)
Nov 24, 2021 21.53 21.61 21.37 21.52 543,637 +0.03(+0.14%)
Nov 23, 2021 21.49 21.67 21.43 21.49 682,280 +0.08(+0.37%)
Nov 22, 2021 21.34 21.63 21.27 21.41 939,001 +0.15(+0.71%)
Nov 19, 2021 21.27 21.35 21.09 21.26 797,501 -0.08(-0.37%)
Nov 18, 2021 21.38 21.37 21.24 21.34 556,346 +0.00(+0.00%)
Nov 17, 2021 21.15 21.34 20.93 21.34 854,416 +0.05(+0.23%)
Nov 16, 2021 21.44 21.51 21.10 21.29 503,910 -0.15(-0.70%)
Nov 15, 2021 21.50 21.51 21.27 21.44 838,042 +0.05(+0.23%)
Nov 12, 2021 21.41 21.55 21.27 21.39 743,193 +0.02(+0.09%)
Nov 11, 2021 21.36 21.38 21.14 21.37 380,437 +0.01(+0.05%)
Nov 10, 2021 21.34 21.36 641,864 -0.25(-1.16%)
Nov 09, 2021 21.53 21.71 21.53 21.61 557,597 +0.09(+0.42%)
Nov 08, 2021 21.37 21.54 21.26 21.52 997,551 +0.31(+1.46%)
Nov 05, 2021 21.08 21.34 21.05 21.21 639,728 +0.38(+1.82%)
Nov 04, 2021 21.30 21.37 20.77 20.83 686,632 -0.46(-2.16%)
Nov 03, 2021 21.19 21.59 21.11 21.29 623,461 +0.09(+0.42%)
Nov 02, 2021 21.50 21.50 21.14 21.20 603,632 +0.06(+0.28%)
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.