NYSE:DEA
Easterly Government Properties, Inc Stock Price (Quote)
$11.56
-0.110 (-0.94%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.40 | $12.38 | Tuesday, 28th May 2024 DEA stock ended at $11.56. This is 0.94% less than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 2.82% from a day low at $11.53 to a day high of $11.85. |
90 days | $10.94 | $12.38 | |
52 weeks | $10.27 | $15.21 |
Historical Easterly Government Properties, Inc prices
Date | Open | High | Low | Close | Volume |
Sep 30, 2016 | $19.37 | $19.38 | $19.04 | $19.08 | 190 702 |
Sep 29, 2016 | $19.50 | $19.50 | $19.20 | $19.25 | 104 117 |
Sep 28, 2016 | $19.41 | $19.64 | $19.41 | $19.60 | 232 683 |
Sep 27, 2016 | $19.80 | $19.87 | $19.37 | $19.45 | 103 214 |
Sep 26, 2016 | $19.73 | $19.82 | $19.70 | $19.78 | 183 990 |
Sep 23, 2016 | $19.67 | $19.74 | $19.49 | $19.70 | 178 601 |
Sep 22, 2016 | $19.53 | $19.83 | $19.48 | $19.70 | 310 226 |
Sep 21, 2016 | $19.38 | $19.50 | $19.17 | $19.45 | 201 468 |
Sep 20, 2016 | $19.55 | $19.72 | $19.36 | $19.41 | 239 178 |
Sep 19, 2016 | $19.50 | $19.63 | $19.36 | $19.53 | 387 172 |
Sep 16, 2016 | $19.25 | $19.51 | $19.19 | $19.45 | 1 469 195 |
Sep 15, 2016 | $19.33 | $19.37 | $19.09 | $19.25 | 316 696 |
Sep 14, 2016 | $18.94 | $19.50 | $18.86 | $19.34 | 421 023 |
Sep 13, 2016 | $19.27 | $19.30 | $18.80 | $18.86 | 253 818 |
Sep 12, 2016 | $19.09 | $19.39 | $19.07 | $19.34 | 319 218 |
Sep 09, 2016 | $19.70 | $19.75 | $19.00 | $19.10 | 392 946 |
Sep 08, 2016 | $20.03 | $20.03 | $19.75 | $19.90 | 316 748 |
Sep 07, 2016 | $19.59 | $20.14 | $19.59 | $20.10 | 961 170 |
Sep 06, 2016 | $19.90 | $19.90 | $19.49 | $19.65 | 444 504 |
Sep 02, 2016 | $19.59 | $19.86 | $19.51 | $19.57 | 132 662 |
Sep 01, 2016 | $19.45 | $19.65 | $19.41 | $19.55 | 182 617 |
Aug 31, 2016 | $19.55 | $19.65 | $19.35 | $19.49 | 309 155 |
Aug 30, 2016 | $19.60 | $19.63 | $19.35 | $19.50 | 112 299 |
Aug 29, 2016 | $19.45 | $19.67 | $19.38 | $19.57 | 304 071 |
Aug 26, 2016 | $19.28 | $19.52 | $19.13 | $19.20 | 331 550 |
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.