NYSE:DEA
Easterly Government Properties, Inc Stock Price (Quote)
$11.38
-0.180 (-1.56%)
At Close: May 29, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.35 | $12.38 | Wednesday, 29th May 2024 DEA stock ended at $11.38. This is 1.56% less than the trading day before Tuesday, 28th May 2024. During the day the stock fluctuated 1.32% from a day low at $11.35 to a day high of $11.50. |
90 days | $10.94 | $12.38 | |
52 weeks | $10.27 | $15.21 |
Historical Easterly Government Properties, Inc prices
Date | Open | High | Low | Close | Volume |
Nov 07, 2016 | $18.27 | $18.70 | $18.27 | $18.60 | 258 904 |
Nov 04, 2016 | $18.01 | $18.23 | $17.95 | $18.09 | 213 502 |
Nov 03, 2016 | $18.21 | $18.24 | $17.98 | $18.05 | 132 842 |
Nov 02, 2016 | $18.37 | $18.37 | $18.03 | $18.15 | 214 104 |
Nov 01, 2016 | $18.86 | $18.86 | $18.30 | $18.32 | 240 085 |
Oct 31, 2016 | $18.82 | $19.02 | $18.73 | $18.97 | 245 480 |
Oct 28, 2016 | $18.80 | $18.94 | $18.66 | $18.67 | 172 502 |
Oct 27, 2016 | $19.31 | $19.31 | $18.82 | $18.83 | 406 782 |
Oct 26, 2016 | $19.29 | $19.38 | $19.13 | $19.29 | 156 886 |
Oct 25, 2016 | $19.40 | $19.48 | $19.26 | $19.44 | 108 203 |
Oct 24, 2016 | $19.48 | $19.60 | $19.37 | $19.42 | 186 978 |
Oct 21, 2016 | $19.21 | $19.69 | $19.21 | $19.36 | 417 741 |
Oct 20, 2016 | $19.26 | $19.40 | $18.89 | $19.38 | 269 467 |
Oct 19, 2016 | $19.40 | $19.41 | $19.15 | $19.34 | 283 938 |
Oct 18, 2016 | $19.06 | $19.25 | $18.97 | $19.11 | 197 380 |
Oct 17, 2016 | $18.76 | $19.01 | $18.76 | $18.84 | 225 977 |
Oct 14, 2016 | $18.94 | $19.12 | $18.77 | $18.79 | 184 272 |
Oct 13, 2016 | $18.57 | $19.03 | $18.57 | $18.84 | 268 997 |
Oct 12, 2016 | $18.43 | $18.74 | $18.10 | $18.62 | 1 258 441 |
Oct 11, 2016 | $18.53 | $18.59 | $18.38 | $18.47 | 108 642 |
Oct 10, 2016 | $18.35 | $18.59 | $18.34 | $18.51 | 91 023 |
Oct 07, 2016 | $18.34 | $18.58 | $18.30 | $18.35 | 184 651 |
Oct 06, 2016 | $18.54 | $18.54 | $18.01 | $18.30 | 227 486 |
Oct 05, 2016 | $18.88 | $18.90 | $18.44 | $18.46 | 623 854 |
Oct 04, 2016 | $18.64 | $18.67 | $18.25 | $18.40 | 337 591 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DEA stock historical prices to predict future price movements?
Trend Analysis: Examine the DEA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DEA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.