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 |
| Oct 02, 2023 | $11.40 | $11.42 | $11.17 | $11.27 | 1 190 670 |
| Sep 29, 2023 | $11.82 | $11.88 | $11.37 | $11.43 | 1 502 430 |
| Sep 28, 2023 | $11.56 | $11.83 | $11.51 | $11.64 | 839 628 |
| Sep 27, 2023 | $11.66 | $11.87 | $11.46 | $11.50 | 772 068 |
| Sep 26, 2023 | $11.66 | $11.78 | $11.58 | $11.62 | 965 669 |
| Sep 25, 2023 | $11.91 | $11.97 | $11.72 | $11.74 | 1 575 514 |
| Sep 22, 2023 | $12.17 | $12.27 | $11.97 | $11.99 | 798 995 |
| Sep 21, 2023 | $12.71 | $12.79 | $12.15 | $12.16 | 1 232 710 |
| Sep 20, 2023 | $12.76 | $13.05 | $12.75 | $12.76 | 520 112 |
| Sep 19, 2023 | $12.62 | $12.84 | $12.68 | $12.70 | 357 993 |
| Sep 18, 2023 | $12.92 | $12.92 | $12.63 | $12.63 | 474 461 |
| Sep 15, 2023 | $12.77 | $13.02 | $12.73 | $13.00 | 927 754 |
| Sep 14, 2023 | $12.58 | $12.89 | $12.58 | $12.84 | 632 078 |
| Sep 13, 2023 | $12.77 | $12.83 | $12.43 | $12.48 | 687 177 |
| Sep 12, 2023 | $12.75 | $12.77 | $12.64 | $12.75 | 528 044 |
| Sep 11, 2023 | $12.94 | $12.94 | $12.73 | $12.76 | 511 103 |
| Sep 08, 2023 | $12.93 | $12.97 | $12.82 | $12.90 | 487 493 |
| Sep 07, 2023 | $13.08 | $13.15 | $12.93 | $12.93 | 773 442 |
| Sep 06, 2023 | $13.13 | $13.20 | $12.96 | $13.18 | 479 480 |
| Sep 05, 2023 | $13.23 | $13.26 | $12.97 | $13.12 | 753 328 |
| Sep 01, 2023 | $13.42 | $13.51 | $13.32 | $13.33 | 329 014 |
| Aug 31, 2023 | $13.49 | $13.51 | $13.34 | $13.37 | 678 462 |
| Aug 30, 2023 | $13.53 | $13.61 | $13.45 | $13.49 | 404 863 |
| Aug 29, 2023 | $13.34 | $13.51 | $13.26 | $13.49 | 526 116 |
| Aug 28, 2023 | $13.31 | $13.49 | $13.30 | $13.30 | 593 384 |
