NYSE:DEA
Easterly Government Properties, Inc Stock Price (Quote)
$11.72
-0.240 (-2.01%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 DEA stock ended at $11.72. This is 2.01% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.51% from a day low at $11.63 to a day high of $11.80. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2023 | $14.55 | $14.84 | $14.55 | $14.82 | 736 754 |
| Jul 21, 2023 | $14.62 | $14.64 | $14.50 | $14.52 | 482 779 |
| Jul 20, 2023 | $14.64 | $14.67 | $14.49 | $14.58 | 566 406 |
| Jul 19, 2023 | $14.64 | $14.69 | $14.44 | $14.66 | 407 833 |
| Jul 18, 2023 | $14.36 | $14.60 | $14.34 | $14.47 | 674 864 |
| Jul 17, 2023 | $14.45 | $14.60 | $14.32 | $14.36 | 716 026 |
| Jul 14, 2023 | $14.85 | $14.89 | $14.62 | $14.65 | 721 907 |
| Jul 13, 2023 | $14.48 | $14.86 | $14.44 | $14.86 | 538 369 |
| Jul 12, 2023 | $14.80 | $14.96 | $14.47 | $14.47 | 544 570 |
| Jul 11, 2023 | $14.75 | $14.81 | $14.60 | $14.69 | 803 183 |
| Jul 10, 2023 | $14.52 | $14.65 | $14.44 | $14.65 | 632 578 |
| Jul 07, 2023 | $14.33 | $14.71 | $14.33 | $14.59 | 643 828 |
| Jul 06, 2023 | $14.36 | $14.49 | $14.17 | $14.38 | 563 600 |
| Jul 05, 2023 | $14.55 | $14.74 | $14.41 | $14.53 | 618 273 |
| Jul 03, 2023 | $14.52 | $14.66 | $14.49 | $14.64 | 445 806 |
| Jun 30, 2023 | $14.66 | $14.73 | $14.31 | $14.50 | 577 985 |
| Jun 29, 2023 | $14.23 | $14.55 | $14.20 | $14.55 | 687 574 |
| Jun 28, 2023 | $14.45 | $14.45 | $14.11 | $14.30 | 589 944 |
| Jun 27, 2023 | $14.47 | $14.59 | $14.30 | $14.48 | 628 813 |
| Jun 26, 2023 | $13.92 | $14.54 | $13.89 | $14.51 | 560 839 |
| Jun 23, 2023 | $14.14 | $14.16 | $13.84 | $13.89 | 1 244 638 |
| Jun 22, 2023 | $14.40 | $14.41 | $13.98 | $14.17 | 623 287 |
| Jun 21, 2023 | $14.49 | $14.51 | $14.31 | $14.38 | 426 166 |
| Jun 20, 2023 | $14.82 | $14.73 | $14.49 | $14.54 | 486 834 |
| Jun 16, 2023 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
