NYSE:DEA
Easterly Government Properties, Inc Stock Price (Quote)
$11.96
-0.170 (-1.40%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 DEA stock ended at $11.96. This is 1.40% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.68% from a day low at $11.95 to a day high of $12.27. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $14.52 | $14.59 | $14.40 | $14.48 | 550 781 |
| Jun 13, 2023 | $14.52 | $14.61 | $14.43 | $14.47 | 607 960 |
| Jun 12, 2023 | $14.50 | $14.60 | $14.39 | $14.48 | 532 437 |
| Jun 09, 2023 | $14.58 | $14.66 | $14.45 | $14.52 | 425 720 |
| Jun 08, 2023 | $14.80 | $14.81 | $14.50 | $14.60 | 937 018 |
| Jun 07, 2023 | $14.37 | $14.91 | $14.35 | $14.85 | 1 090 286 |
| Jun 06, 2023 | $13.97 | $14.28 | $13.93 | $14.26 | 514 621 |
| Jun 05, 2023 | $14.04 | $14.07 | $13.87 | $13.95 | 590 692 |
| Jun 02, 2023 | $13.75 | $14.15 | $13.75 | $14.08 | 673 534 |
| Jun 01, 2023 | $13.92 | $13.94 | $13.61 | $13.67 | 733 637 |
| May 31, 2023 | $13.87 | $14.00 | $13.82 | $13.88 | 1 125 081 |
| May 30, 2023 | $13.67 | $14.01 | $13.64 | $13.95 | 784 954 |
| May 26, 2023 | $13.63 | $13.68 | $13.10 | $13.63 | 2 596 498 |
| May 25, 2023 | $13.48 | $13.47 | $13.21 | $13.22 | 727 165 |
| May 24, 2023 | $13.80 | $13.83 | $13.46 | $13.47 | 482 485 |
| May 23, 2023 | $13.65 | $14.09 | $13.65 | $13.83 | 673 894 |
| May 22, 2023 | $13.68 | $13.71 | $13.51 | $13.65 | 648 516 |
| May 19, 2023 | $13.81 | $13.93 | $13.55 | $13.60 | 928 908 |
| May 18, 2023 | $14.00 | $14.00 | $13.69 | $13.73 | 1 096 232 |
| May 17, 2023 | $13.85 | $14.03 | $13.70 | $13.99 | 596 740 |
| May 16, 2023 | $14.00 | $14.10 | $13.79 | $13.80 | 740 513 |
| May 15, 2023 | $14.00 | $14.12 | $13.96 | $14.02 | 770 640 |
| May 12, 2023 | $14.06 | $14.11 | $13.88 | $13.96 | 638 309 |
| May 11, 2023 | $13.91 | $14.07 | $13.83 | $14.04 | 723 249 |
| May 10, 2023 | $14.14 | $14.17 | $13.94 | $14.03 | 978 155 |
