14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $11.40 $12.38 Tuesday, 28th May 2024 DEA stock ended at $11.56. This is 0.94% less than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 2.82% from a day low at $11.53 to a day high of $11.85.
90 days $10.94 $12.38
52 weeks $10.27 $15.21

Historical Easterly Government Properties, Inc prices

Date Open High Low Close Volume
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
May 09, 2023 $14.30 $14.47 $14.24 $14.30 1 359 606
May 08, 2023 $14.33 $14.39 $14.20 $14.34 961 607
May 05, 2023 $14.38 $14.42 $14.14 $14.22 877 854
May 04, 2023 $13.91 $14.26 $13.80 $14.21 1 140 303
May 03, 2023 $13.82 $14.16 $13.78 $13.97 1 653 205
May 02, 2023 $14.05 $14.13 $13.66 $13.74 1 265 347
May 01, 2023 $14.15 $14.17 $13.95 $13.96 800 379
Apr 28, 2023 $13.95 $14.20 $13.94 $14.07 827 581
Apr 27, 2023 $13.69 $13.92 $13.69 $13.90 751 423
Apr 26, 2023 $13.60 $13.69 $13.50 $13.67 1 113 468
Apr 25, 2023 $13.80 $13.90 $13.57 $13.65 858 960

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use DEA stock historical prices to predict future price movements?
Trend Analysis: Examine the DEA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the DEA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Easterly Government Properties, Inc

Easterly Government Properties Easterly Government Properties, Inc. (NYSE:DEA) is based in Washington, D.C., and focuses primarily on the acquisition, development and management of Class A commercial properties that are leased to the U.S. Government. Easterly's experienced management team brings specialized insight into the strategy and needs of mission-critical U.S. Government agencies for properties leased to such agencies either directly or through the U.S. General Services... DEA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT