NYSE:DEA
Easterly Government Properties, Inc Stock Price (Quote)
$11.72
-0.240 (-2.01%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 DEA stock ended at $11.72. This is 2.01% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.51% from a day low at $11.63 to a day high of $11.80. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $11.41 | $11.81 | $11.27 | $11.75 | 1 676 128 |
| Feb 26, 2024 | $11.61 | $11.66 | $11.35 | $11.36 | 1 220 492 |
| Feb 23, 2024 | $11.59 | $11.68 | $11.53 | $11.66 | 734 777 |
| Feb 22, 2024 | $11.68 | $11.69 | $11.58 | $11.59 | 836 627 |
| Feb 21, 2024 | $11.67 | $11.74 | $11.60 | $11.66 | 603 178 |
| Feb 20, 2024 | $11.60 | $11.74 | $11.50 | $11.67 | 627 467 |
| Feb 16, 2024 | $11.58 | $11.78 | $11.48 | $11.68 | 797 244 |
| Feb 15, 2024 | $11.61 | $11.83 | $11.60 | $11.82 | 792 719 |
| Feb 14, 2024 | $11.57 | $11.60 | $11.42 | $11.49 | 819 852 |
| Feb 13, 2024 | $11.65 | $11.69 | $11.41 | $11.48 | 1 161 406 |
| Feb 12, 2024 | $11.89 | $12.09 | $11.83 | $12.06 | 809 035 |
| Feb 09, 2024 | $11.70 | $11.89 | $11.63 | $11.83 | 1 498 218 |
| Feb 08, 2024 | $11.65 | $11.82 | $11.61 | $11.77 | 1 227 392 |
| Feb 07, 2024 | $11.80 | $11.86 | $11.66 | $11.67 | 746 189 |
| Feb 06, 2024 | $11.80 | $12.06 | $11.80 | $11.81 | 965 096 |
| Feb 05, 2024 | $11.98 | $12.01 | $11.80 | $11.84 | 880 183 |
| Feb 02, 2024 | $12.10 | $12.24 | $12.01 | $12.11 | 800 730 |
| Feb 01, 2024 | $12.30 | $12.38 | $12.03 | $12.32 | 1 134 410 |
| Jan 31, 2024 | $12.60 | $12.63 | $12.23 | $12.28 | 821 269 |
| Jan 30, 2024 | $12.73 | $12.73 | $12.49 | $12.59 | 747 581 |
| Jan 29, 2024 | $12.70 | $12.84 | $12.66 | $12.76 | 747 874 |
| Jan 26, 2024 | $12.88 | $12.92 | $12.68 | $12.72 | 743 330 |
| Jan 25, 2024 | $12.86 | $12.90 | $12.70 | $12.82 | 702 441 |
| Jan 24, 2024 | $12.96 | $12.99 | $12.62 | $12.67 | 705 897 |
| Jan 23, 2024 | $13.10 | $13.15 | $12.77 | $12.80 | 683 882 |
