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 |
| Feb 08, 2016 | $17.06 | $17.06 | $16.83 | $16.96 | 107 477 |
| Feb 05, 2016 | $17.22 | $17.45 | $16.94 | $17.07 | 165 123 |
| Feb 04, 2016 | $17.43 | $17.56 | $17.13 | $17.29 | 55 514 |
| Feb 03, 2016 | $18.01 | $18.01 | $17.33 | $17.45 | 58 705 |
| Feb 02, 2016 | $17.99 | $18.30 | $17.52 | $17.92 | 98 949 |
| Feb 01, 2016 | $17.76 | $18.25 | $17.72 | $17.92 | 55 494 |
| Jan 29, 2016 | $17.26 | $17.82 | $17.26 | $17.82 | 79 084 |
| Jan 28, 2016 | $17.14 | $17.53 | $17.09 | $17.14 | 48 154 |
| Jan 27, 2016 | $17.25 | $17.25 | $16.81 | $17.02 | 38 512 |
| Jan 26, 2016 | $16.95 | $17.43 | $16.92 | $17.13 | 38 067 |
| Jan 25, 2016 | $16.93 | $16.95 | $16.71 | $16.81 | 39 398 |
| Jan 22, 2016 | $16.69 | $16.99 | $16.69 | $16.93 | 42 935 |
| Jan 21, 2016 | $16.70 | $16.99 | $16.41 | $16.53 | 47 785 |
| Jan 20, 2016 | $17.12 | $17.12 | $16.50 | $16.59 | 137 864 |
| Jan 19, 2016 | $17.33 | $17.54 | $17.04 | $17.25 | 168 265 |
| Jan 15, 2016 | $17.11 | $17.23 | $17.00 | $17.15 | 74 513 |
| Jan 14, 2016 | $17.50 | $17.76 | $17.21 | $17.21 | 64 093 |
| Jan 13, 2016 | $17.14 | $17.75 | $17.14 | $17.37 | 135 376 |
| Jan 12, 2016 | $17.41 | $17.41 | $17.01 | $17.07 | 98 750 |
| Jan 11, 2016 | $17.35 | $17.58 | $17.19 | $17.31 | 75 910 |
| Jan 08, 2016 | $17.60 | $17.65 | $17.25 | $17.27 | 74 285 |
| Jan 07, 2016 | $17.41 | $17.69 | $17.37 | $17.58 | 63 404 |
| Jan 06, 2016 | $17.35 | $17.74 | $17.35 | $17.56 | 45 660 |
| Jan 05, 2016 | $16.89 | $17.70 | $16.85 | $17.51 | 89 520 |
