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 |
| Dec 12, 2023 | $12.62 | $12.67 | $12.52 | $12.59 | 790 097 |
| Dec 11, 2023 | $12.60 | $12.72 | $12.50 | $12.63 | 710 029 |
| Dec 08, 2023 | $12.62 | $12.66 | $12.48 | $12.65 | 623 216 |
| Dec 07, 2023 | $12.39 | $12.78 | $12.27 | $12.70 | 1 877 689 |
| Dec 06, 2023 | $12.39 | $12.56 | $12.31 | $12.37 | 731 204 |
| Dec 05, 2023 | $12.28 | $12.36 | $12.23 | $12.32 | 738 358 |
| Dec 04, 2023 | $12.21 | $12.38 | $12.18 | $12.31 | 710 765 |
| Dec 01, 2023 | $11.66 | $12.28 | $11.57 | $12.26 | 743 475 |
| Nov 30, 2023 | $11.70 | $11.77 | $11.59 | $11.66 | 825 463 |
| Nov 29, 2023 | $11.80 | $11.97 | $11.63 | $11.68 | 694 935 |
| Nov 28, 2023 | $11.56 | $11.70 | $11.36 | $11.64 | 782 823 |
| Nov 27, 2023 | $11.52 | $11.62 | $11.38 | $11.56 | 630 808 |
| Nov 24, 2023 | $11.46 | $11.61 | $11.41 | $11.61 | 370 899 |
| Nov 22, 2023 | $11.57 | $11.70 | $11.44 | $11.50 | 481 196 |
| Nov 21, 2023 | $11.65 | $11.65 | $11.30 | $11.43 | 590 560 |
| Nov 20, 2023 | $11.62 | $11.73 | $11.45 | $11.72 | 656 647 |
| Nov 17, 2023 | $11.57 | $11.63 | $11.45 | $11.62 | 724 466 |
| Nov 16, 2023 | $11.70 | $11.73 | $11.43 | $11.46 | 727 551 |
| Nov 15, 2023 | $11.70 | $11.88 | $11.65 | $11.76 | 805 561 |
| Nov 14, 2023 | $11.36 | $11.78 | $11.33 | $11.68 | 1 001 832 |
| Nov 13, 2023 | $10.79 | $10.94 | $10.62 | $10.90 | 604 414 |
| Nov 10, 2023 | $10.84 | $10.97 | $10.72 | $10.92 | 449 949 |
| Nov 09, 2023 | $11.16 | $11.20 | $10.70 | $10.75 | 1 139 436 |
| Nov 08, 2023 | $11.32 | $11.32 | $11.00 | $11.12 | 882 725 |
| Nov 07, 2023 | $11.75 | $11.78 | $11.56 | $11.64 | 972 667 |
