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 |
| 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 |
| Mar 21, 2024 | $11.42 | $11.52 | $11.38 | $11.49 | 663 647 |
| Mar 20, 2024 | $11.00 | $11.41 | $10.96 | $11.34 | 954 769 |
| Mar 19, 2024 | $11.20 | $11.36 | $10.94 | $11.05 | 1 382 657 |
| Mar 18, 2024 | $11.46 | $11.52 | $11.28 | $11.29 | 680 505 |
| Mar 15, 2024 | $11.26 | $11.44 | $11.24 | $11.42 | 1 332 548 |
| Mar 14, 2024 | $11.60 | $11.61 | $11.23 | $11.34 | 839 179 |
| Mar 13, 2024 | $11.64 | $11.76 | $11.61 | $11.64 | 653 592 |
| Mar 12, 2024 | $11.75 | $11.79 | $11.60 | $11.65 | 614 870 |
| Mar 11, 2024 | $11.78 | $11.84 | $11.71 | $11.76 | 605 232 |
| Mar 08, 2024 | $11.73 | $11.86 | $11.65 | $11.80 | 757 289 |
| Mar 07, 2024 | $11.70 | $11.74 | $11.59 | $11.60 | 647 739 |
| Mar 06, 2024 | $11.70 | $11.73 | $11.53 | $11.64 | 1 353 765 |
| Mar 05, 2024 | $11.60 | $11.71 | $11.54 | $11.61 | 909 349 |
| Mar 04, 2024 | $11.96 | $12.01 | $11.81 | $11.95 | 1 675 414 |
| Mar 01, 2024 | $11.83 | $11.95 | $11.68 | $11.94 | 908 372 |
| Feb 29, 2024 | $12.03 | $12.08 | $11.80 | $11.80 | 1 003 272 |
| Feb 28, 2024 | $11.79 | $11.98 | $11.64 | $11.82 | 1 133 401 |
| Feb 27, 2024 | $11.41 | $11.81 | $11.27 | $11.75 | 1 676 128 |
