NYSE:DEA
Easterly Government Properties, Inc Stock Price (Quote)
$11.56
-0.110 (-0.94%)
At Close: May 28, 2024
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.
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.
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.
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.