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 |
| Mar 15, 2016 | $17.65 | $17.88 | $17.62 | $17.72 | 30 868 |
| Mar 14, 2016 | $17.94 | $17.94 | $17.71 | $17.75 | 34 655 |
| Mar 11, 2016 | $17.51 | $18.06 | $17.33 | $18.05 | 76 962 |
| Mar 10, 2016 | $17.65 | $17.73 | $17.15 | $17.21 | 56 295 |
| Mar 09, 2016 | $17.52 | $17.78 | $17.26 | $17.63 | 50 653 |
| Mar 08, 2016 | $17.25 | $17.58 | $17.22 | $17.52 | 94 515 |
| Mar 07, 2016 | $17.39 | $17.64 | $17.22 | $17.46 | 53 551 |
| Mar 04, 2016 | $17.34 | $17.44 | $16.91 | $17.39 | 113 609 |
| Mar 03, 2016 | $18.00 | $18.00 | $17.46 | $17.69 | 79 084 |
| Mar 02, 2016 | $17.50 | $17.99 | $17.43 | $17.49 | 104 036 |
| Mar 01, 2016 | $17.13 | $17.55 | $17.13 | $17.50 | 51 755 |
| Feb 29, 2016 | $17.13 | $17.45 | $17.03 | $17.10 | 61 009 |
| Feb 26, 2016 | $17.03 | $17.28 | $17.03 | $17.20 | 19 785 |
| Feb 25, 2016 | $17.00 | $17.06 | $16.77 | $16.99 | 80 914 |
| Feb 24, 2016 | $16.80 | $17.06 | $16.76 | $17.00 | 45 809 |
| Feb 23, 2016 | $17.04 | $17.26 | $16.60 | $16.91 | 71 018 |
| Feb 22, 2016 | $17.07 | $17.29 | $17.00 | $17.11 | 59 896 |
| Feb 19, 2016 | $17.09 | $17.10 | $16.95 | $16.96 | 163 157 |
| Feb 18, 2016 | $17.19 | $17.39 | $16.96 | $17.12 | 43 080 |
| Feb 17, 2016 | $17.25 | $17.41 | $17.11 | $17.22 | 52 468 |
| Feb 16, 2016 | $17.30 | $17.41 | $17.00 | $17.19 | 45 052 |
| Feb 12, 2016 | $16.79 | $17.21 | $16.73 | $17.16 | 41 748 |
| Feb 11, 2016 | $16.80 | $17.03 | $16.53 | $16.76 | 84 676 |
| Feb 10, 2016 | $16.62 | $17.09 | $16.62 | $17.00 | 88 333 |
| Feb 09, 2016 | $16.94 | $16.99 | $16.42 | $16.61 | 99 361 |
