Easterly Government Properties (NY: DEA )

19.45 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 19.18 19.48 19.04 19.46 733,459 +0.42(+2.21%)
May 16, 2022 18.94 19.14 18.75 19.04 683,374 +0.12(+0.63%)
May 13, 2022 19.21 19.42 18.77 18.92 1,218,960 -0.25(-1.30%)
May 12, 2022 18.27 19.19 18.12 19.17 2,631,666 +0.64(+3.45%)
May 11, 2022 18.34 18.71 18.30 18.53 1,225,567 +0.35(+1.93%)
May 10, 2022 18.78 18.88 18.01 18.18 1,244,868 -0.51(-2.73%)
May 09, 2022 18.66 19.05 18.59 18.69 1,243,379 -0.13(-0.69%)
May 06, 2022 18.67 19.00 18.52 18.82 1,097,653 +0.09(+0.48%)
May 05, 2022 19.05 19.10 18.62 18.73 596,302 -0.43(-2.24%)
May 04, 2022 18.74 19.23 18.74 19.16 633,892 +0.11(+0.58%)
May 03, 2022 18.56 19.23 18.56 19.05 1,054,016 +0.52(+2.81%)
May 02, 2022 19.10 19.22 18.36 18.53 1,118,810 -0.52(-2.73%)
Apr 29, 2022 19.70 19.73 19.01 19.05 824,448 -0.77(-3.88%)
Apr 28, 2022 19.50 19.89 19.49 19.82 463,121 +0.34(+1.75%)
Apr 27, 2022 19.95 19.97 19.46 19.48 798,462 -0.48(-2.40%)
Apr 26, 2022 20.03 20.15 19.84 19.96 670,697 -0.18(-0.89%)
Apr 25, 2022 20.23 20.33 19.88 20.14 560,767 -0.09(-0.44%)
Apr 22, 2022 20.44 20.47 20.22 20.23 408,286 -0.22(-1.08%)
Apr 21, 2022 20.42 20.67 20.45 519,070 +0.04(+0.20%)
Apr 20, 2022 20.31 20.57 20.31 20.41 473,231 +0.18(+0.89%)
Apr 19, 2022 20.06 20.34 20.06 20.23 473,860 +0.23(+1.15%)
Apr 18, 2022 20.13 20.23 19.91 20.00 557,612 -0.12(-0.60%)
Apr 14, 2022 20.41 20.53 20.12 20.12 558,389 -0.22(-1.08%)
Apr 13, 2022 20.25 20.39 20.17 20.34 670,803 +0.11(+0.54%)
Apr 12, 2022 20.44 20.56 20.18 20.23 796,157 -0.22(-1.08%)
Apr 11, 2022 20.65 20.77 20.44 20.45 500,521 -0.16(-0.78%)
Apr 08, 2022 20.54 20.75 20.48 20.61 633,339 +0.04(+0.19%)
Apr 07, 2022 20.77 20.77 20.44 20.57 500,663 -0.18(-0.87%)
Apr 06, 2022 20.55 20.86 20.53 20.75 728,671 +0.14(+0.68%)
Apr 05, 2022 20.99 21.16 20.52 20.61 711,633 -0.34(-1.62%)
Apr 04, 2022 21.39 21.39 20.86 20.95 814,030 -0.38(-1.78%)
Apr 01, 2022 21.11 21.33 21.01 21.33 748,285 +0.19(+0.90%)
Mar 31, 2022 21.32 21.41 21.12 21.14 440,194 -0.14(-0.66%)
Mar 30, 2022 21.36 21.46 21.21 21.28 640,388 -0.09(-0.42%)
Mar 29, 2022 21.09 21.46 21.05 21.37 1,231,824 +0.34(+1.62%)
Mar 28, 2022 21.01 21.06 20.85 21.03 738,846 +0.00(+0.00%)
Mar 25, 2022 20.75 21.03 20.73 21.03 409,252 +0.32(+1.55%)
Mar 24, 2022 20.59 20.73 20.47 20.71 320,359 +0.15(+0.73%)
Mar 23, 2022 20.68 20.82 20.50 20.56 422,781 -0.17(-0.82%)
Mar 22, 2022 20.95 20.98 20.65 20.73 560,157 -0.11(-0.53%)
Mar 21, 2022 20.85 21.01 20.75 20.84 489,742 -0.03(-0.14%)
Mar 18, 2022 20.83 20.95 20.65 20.87 834,092 +0.06(+0.29%)
Mar 17, 2022 20.65 20.96 20.60 20.81 385,704 +0.13(+0.63%)
Mar 16, 2022 20.63 20.78 20.35 20.68 669,233 +0.00(+0.00%)
Mar 15, 2022 20.99 21.01 20.55 20.68 664,874 -0.18(-0.86%)
Mar 14, 2022 21.15 21.27 20.74 20.86 652,580 -0.19(-0.90%)
Mar 11, 2022 21.18 21.44 20.98 21.05 748,354 -0.16(-0.75%)
Mar 10, 2022 20.86 21.27 20.81 21.21 475,119 +0.16(+0.76%)
Mar 09, 2022 21.25 21.25 20.99 21.05 734,126 -0.31(-1.45%)
Mar 08, 2022 21.70 21.79 21.14 21.36 872,998 -0.40(-1.84%)
Mar 07, 2022 21.85 22.04 21.75 21.76 824,952 -0.01(-0.05%)
Mar 04, 2022 21.29 21.78 21.21 21.77 815,690 +0.36(+1.68%)
Mar 03, 2022 21.15 21.41 20.99 21.41 622,221 +0.26(+1.23%)
Mar 02, 2022 21.03 21.20 20.96 21.15 501,796 +0.14(+0.67%)
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.