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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | $12.82 | $13.01 | $12.71 | $12.99 | 932 032 |
| Jan 18, 2024 | $13.05 | $13.05 | $12.68 | $12.75 | 697 471 |
| Jan 17, 2024 | $13.15 | $13.18 | $12.85 | $12.99 | 1 340 015 |
| Jan 16, 2024 | $13.41 | $13.47 | $13.29 | $13.34 | 686 773 |
| Jan 12, 2024 | $13.68 | $13.70 | $13.47 | $13.49 | 582 586 |
| Jan 11, 2024 | $13.52 | $13.59 | $13.37 | $13.50 | 927 649 |
| Jan 10, 2024 | $13.53 | $13.69 | $13.53 | $13.61 | 671 832 |
| Jan 09, 2024 | $13.48 | $13.58 | $13.40 | $13.54 | 600 103 |
| Jan 08, 2024 | $13.42 | $13.73 | $13.39 | $13.63 | 1 138 175 |
| Jan 05, 2024 | $13.38 | $13.63 | $13.34 | $13.41 | 639 336 |
| Jan 04, 2024 | $13.44 | $13.66 | $13.38 | $13.53 | 692 715 |
| Jan 03, 2024 | $13.51 | $13.64 | $13.34 | $13.42 | 815 985 |
| Jan 02, 2024 | $13.47 | $13.80 | $13.43 | $13.68 | 1 120 352 |
| Dec 29, 2023 | $13.63 | $13.69 | $13.43 | $13.44 | 660 470 |
| Dec 28, 2023 | $13.55 | $13.73 | $13.55 | $13.71 | 453 827 |
| Dec 27, 2023 | $13.65 | $13.72 | $13.54 | $13.65 | 653 241 |
| Dec 26, 2023 | $13.49 | $13.72 | $13.46 | $13.65 | 794 526 |
| Dec 22, 2023 | $13.62 | $13.72 | $13.35 | $13.43 | 1 008 851 |
| Dec 21, 2023 | $13.79 | $13.80 | $13.41 | $13.56 | 1 022 259 |
| Dec 20, 2023 | $13.61 | $13.93 | $13.54 | $13.63 | 1 143 378 |
| Dec 19, 2023 | $13.80 | $13.84 | $13.67 | $13.67 | 812 274 |
| Dec 18, 2023 | $13.95 | $13.95 | $13.60 | $13.71 | 821 278 |
| Dec 15, 2023 | $14.18 | $14.21 | $13.89 | $13.92 | 1 083 628 |
| Dec 14, 2023 | $13.78 | $14.36 | $13.55 | $14.13 | 2 114 945 |
| Dec 13, 2023 | $12.65 | $13.38 | $12.56 | $13.34 | 951 526 |
