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 |
| Nov 06, 2023 | $11.70 | $11.85 | $11.58 | $11.79 | 1 017 888 |
| Nov 03, 2023 | $11.60 | $11.91 | $11.60 | $11.72 | 1 046 367 |
| Nov 02, 2023 | $10.91 | $11.36 | $10.91 | $11.35 | 1 241 402 |
| Nov 01, 2023 | $10.76 | $10.84 | $10.41 | $10.71 | 1 310 458 |
| Oct 31, 2023 | $10.59 | $10.89 | $10.52 | $10.76 | 1 506 986 |
| Oct 30, 2023 | $10.55 | $10.66 | $10.27 | $10.49 | 928 777 |
| Oct 27, 2023 | $10.58 | $10.65 | $10.42 | $10.46 | 1 232 834 |
| Oct 26, 2023 | $10.42 | $10.60 | $10.38 | $10.52 | 689 195 |
| Oct 25, 2023 | $10.48 | $10.59 | $10.33 | $10.33 | 812 698 |
| Oct 24, 2023 | $10.52 | $10.66 | $10.50 | $10.64 | 889 385 |
| Oct 23, 2023 | $10.57 | $10.66 | $10.47 | $10.49 | 873 902 |
| Oct 20, 2023 | $10.73 | $10.80 | $10.57 | $10.58 | 1 213 870 |
| Oct 19, 2023 | $10.93 | $11.05 | $10.70 | $10.71 | 1 020 901 |
| Oct 18, 2023 | $11.24 | $11.31 | $10.93 | $10.94 | 1 082 516 |
| Oct 17, 2023 | $11.20 | $11.46 | $11.20 | $11.31 | 1 375 883 |
| Oct 16, 2023 | $11.17 | $11.35 | $11.07 | $11.30 | 1 191 086 |
| Oct 13, 2023 | $11.17 | $11.28 | $10.93 | $11.08 | 946 477 |
| Oct 12, 2023 | $11.49 | $11.49 | $11.14 | $11.22 | 899 171 |
| Oct 11, 2023 | $11.51 | $11.59 | $11.43 | $11.55 | 543 019 |
| Oct 10, 2023 | $11.48 | $11.54 | $11.35 | $11.41 | 657 679 |
| Oct 09, 2023 | $11.15 | $11.50 | $11.15 | $11.46 | 904 684 |
| Oct 06, 2023 | $11.12 | $11.29 | $10.86 | $11.21 | 899 325 |
| Oct 05, 2023 | $11.17 | $11.41 | $11.13 | $11.22 | 870 416 |
| Oct 04, 2023 | $11.02 | $11.18 | $10.92 | $11.18 | 487 526 |
| Oct 03, 2023 | $11.19 | $11.22 | $10.85 | $10.96 | 831 045 |
