NYSE:DEA
Easterly Government Properties, Inc Stock Price (Quote)
$11.69
-0.0300 (-0.256%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.08 | $11.99 | Friday, 26th Apr 2024 DEA stock ended at $11.69. This is 0.256% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.68% from a day low at $11.59 to a day high of $11.90. |
| 90 days | $10.94 | $12.84 | |
| 52 weeks | $10.27 | $15.21 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $11.79 | $11.90 | $11.59 | $11.69 | 1 147 105 |
| Apr 25, 2024 | $11.78 | $11.80 | $11.70 | $11.72 | 739 251 |
| Apr 24, 2024 | $11.76 | $11.88 | $11.67 | $11.87 | 731 235 |
| Apr 23, 2024 | $11.75 | $11.99 | $11.73 | $11.87 | 794 074 |
| Apr 22, 2024 | $11.63 | $11.79 | $11.59 | $11.77 | 719 415 |
| Apr 19, 2024 | $11.38 | $11.61 | $11.38 | $11.59 | 901 519 |
| Apr 18, 2024 | $11.28 | $11.43 | $11.22 | $11.42 | 1 117 175 |
| Apr 17, 2024 | $11.19 | $11.35 | $11.19 | $11.21 | 564 240 |
| Apr 16, 2024 | $11.19 | $11.25 | $11.11 | $11.15 | 934 588 |
| Apr 15, 2024 | $11.41 | $11.41 | $11.19 | $11.28 | 639 268 |
| Apr 12, 2024 | $11.37 | $11.39 | $11.30 | $11.37 | 609 129 |
| Apr 11, 2024 | $11.37 | $11.49 | $11.26 | $11.40 | 899 912 |
| Apr 10, 2024 | $11.51 | $11.51 | $11.28 | $11.32 | 1 302 831 |
| Apr 09, 2024 | $11.56 | $11.90 | $11.54 | $11.90 | 812 157 |
| Apr 08, 2024 | $11.41 | $11.55 | $11.41 | $11.55 | 703 883 |
| Apr 05, 2024 | $11.25 | $11.44 | $11.22 | $11.33 | 485 849 |
| Apr 04, 2024 | $11.46 | $11.50 | $11.26 | $11.34 | 904 895 |
| Apr 03, 2024 | $11.13 | $11.34 | $11.12 | $11.32 | 522 418 |
| Apr 02, 2024 | $11.21 | $11.31 | $11.08 | $11.22 | 888 624 |
| Apr 01, 2024 | $11.55 | $11.55 | $11.31 | $11.33 | 626 962 |
| Mar 28, 2024 | $11.45 | $11.60 | $11.42 | $11.51 | 1 046 892 |
| Mar 27, 2024 | $11.33 | $11.42 | $11.30 | $11.39 | 985 147 |
| Mar 26, 2024 | $11.48 | $11.48 | $11.18 | $11.19 | 1 077 043 |
| Mar 25, 2024 | $11.35 | $11.50 | $11.33 | $11.36 | 631 836 |
| Mar 22, 2024 | $11.52 | $11.54 | $11.29 | $11.30 | 682 845 |
