Easterly Government Properties, Inc. Common Stock (DEA)

22.48
-0.04 (-0.18%)
NYSE · Last Trade: Nov 7th, 4:55 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Easterly Government Properties, Inc. Common Stock (DEA)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202622.2822.7222.2522.48405,08722.48
11/05/202622.9923.2822.4222.52461,12822.52
11/04/202622.9823.3222.8323.28431,63622.83
11/03/202622.5722.7622.4122.65410,58722.21
11/02/202622.5222.7522.3122.67554,23222.23
10/30/202622.8422.8422.3122.33326,31821.90
10/29/202622.5922.9722.5022.64340,86722.20
10/28/202622.5722.6722.2722.51466,78122.07
10/27/202623.1123.2122.6522.67627,90122.23
10/26/202622.8223.6022.8223.16665,19222.71
10/23/202622.6322.7222.3422.67325,99022.23
10/22/202622.2022.6322.1422.57317,46522.13
10/21/202622.2822.3021.9722.10300,73121.67
10/20/202621.5722.2421.5522.17400,76121.74
10/19/202621.7721.7721.4221.47477,20121.05
10/16/202622.0322.2021.7921.82472,87421.40
10/15/202622.3922.6321.9521.99518,79421.56
10/14/202622.5422.6022.0422.13535,41021.70
10/13/202623.0923.0922.5722.64340,86022.20
10/12/202623.0223.0422.7722.87353,99522.43
10/09/202623.3823.3823.0623.08297,46522.63
10/08/202622.8723.2722.8323.22473,83122.77
10/07/202623.1723.2422.8222.99592,77922.55
10/06/202623.0623.3022.9523.27414,84522.82
10/05/202623.4723.4722.9022.95544,01622.51
10/02/202623.4623.6623.2423.40516,40922.95
10/01/202623.0123.6922.9823.231,281,68022.78
9/30/202623.1623.4222.8423.201,462,45422.75
9/29/202622.7023.1522.6123.12747,37122.67
9/28/202622.8722.8722.5822.78360,90622.34
9/25/202622.7222.9222.5622.91365,23722.47
9/24/202622.7522.8822.5722.71375,23122.27
9/23/202623.2523.2522.6422.70452,09622.26
9/22/202623.4723.4923.2623.32334,36922.87
9/21/202623.3323.4223.1223.33340,46922.88
9/18/202623.2223.4023.1123.401,046,13622.95
9/17/202623.5023.6523.3023.36395,50622.91
9/16/202623.6623.9123.0423.29343,29622.84
9/15/202623.7823.7923.5323.72326,71123.26
9/14/202623.9624.0723.7323.84315,39823.38
9/11/202624.0624.0623.7423.89282,22123.43
9/10/202624.2224.2223.8423.91284,10423.45
9/09/202624.4024.4023.7623.98353,47623.52
9/08/202624.2024.4824.1424.33303,53623.86
9/04/202624.1524.5224.0124.31184,26623.84
9/03/202624.6924.6924.2424.31443,46423.84
9/02/202624.5124.6424.2924.49313,34924.02
9/01/202624.5524.6924.3824.51259,46924.04
8/31/202624.4824.6324.3424.53387,58424.06
8/28/202624.5924.8424.5724.63312,01524.15
8/27/202624.6324.8724.5624.58200,94124.10
8/26/202625.0325.0424.7424.76207,36524.28
8/25/202625.0225.2124.8125.10274,17924.61
8/24/202624.8024.9824.5324.96304,02924.48
8/21/202624.7824.8824.4524.60374,48624.12
8/20/202624.3424.8924.2024.78263,97624.30
8/19/202624.6824.9124.3324.41479,22723.94
8/18/202624.6524.7924.4724.50311,84324.03
8/17/202624.6925.2024.3724.53252,32024.06
8/14/202624.7824.9724.6824.79372,57324.31
8/13/202624.7924.9824.6824.86368,21224.38
8/12/202624.0624.6824.0324.60491,42324.12
8/11/202624.0224.3223.9124.00437,24923.54
8/10/202624.3624.8823.8023.97396,22423.51
8/07/202624.9425.1324.7524.96431,34624.04