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 |
| Aug 25, 2023 | $13.36 | $13.49 | $13.28 | $13.31 | 480 384 |
| Aug 24, 2023 | $13.37 | $13.47 | $13.25 | $13.31 | 420 103 |
| Aug 23, 2023 | $13.19 | $13.42 | $13.13 | $13.36 | 783 862 |
| Aug 22, 2023 | $13.29 | $13.40 | $13.14 | $13.19 | 579 659 |
| Aug 21, 2023 | $13.48 | $13.48 | $13.20 | $13.22 | 797 226 |
| Aug 18, 2023 | $13.37 | $13.59 | $13.31 | $13.52 | 482 075 |
| Aug 17, 2023 | $13.49 | $13.57 | $13.38 | $13.42 | 1 450 708 |
| Aug 16, 2023 | $13.79 | $13.94 | $13.45 | $13.50 | 1 702 105 |
| Aug 15, 2023 | $14.52 | $14.60 | $14.47 | $14.49 | 812 791 |
| Aug 14, 2023 | $14.86 | $14.89 | $14.62 | $14.67 | 604 455 |
| Aug 11, 2023 | $14.98 | $15.02 | $14.84 | $14.91 | 731 008 |
| Aug 10, 2023 | $15.06 | $15.18 | $14.91 | $14.98 | 617 266 |
| Aug 09, 2023 | $14.83 | $15.21 | $14.82 | $15.00 | 995 471 |
| Aug 08, 2023 | $14.79 | $15.00 | $14.52 | $14.98 | 871 904 |
| Aug 07, 2023 | $14.48 | $14.76 | $14.45 | $14.74 | 568 116 |
| Aug 04, 2023 | $14.42 | $14.53 | $14.37 | $14.44 | 624 551 |
| Aug 03, 2023 | $14.35 | $14.44 | $14.13 | $14.43 | 772 528 |
| Aug 02, 2023 | $14.47 | $14.57 | $14.41 | $14.46 | 603 369 |
| Aug 01, 2023 | $14.71 | $14.73 | $14.40 | $14.56 | 459 756 |
| Jul 31, 2023 | $14.62 | $14.78 | $14.57 | $14.76 | 588 197 |
| Jul 28, 2023 | $14.75 | $14.85 | $14.59 | $14.62 | 1 057 747 |
| Jul 27, 2023 | $14.79 | $14.90 | $14.57 | $14.61 | 569 951 |
| Jul 26, 2023 | $14.62 | $14.81 | $14.50 | $14.80 | 564 267 |
| Jul 25, 2023 | $14.82 | $14.83 | $14.60 | $14.61 | 408 552 |
| Jul 24, 2023 | $14.55 | $14.84 | $14.55 | $14.82 | 736 754 |
