Easterly Government Properties, Inc. Common Stock (DEA)

24.14
+0.03 (0.12%)
NYSE· Last Trade: May 28th, 10:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/27/202624.2024.3924.1024.11365,48224.11
5/26/202623.7424.1923.6524.07496,04224.07
5/22/202623.8123.9223.7023.75271,71023.75
5/21/202623.7024.0023.4323.88376,48923.88
5/20/202623.7323.8023.5423.74369,41323.74
5/19/202623.6023.7923.4023.59334,97223.59
5/18/202623.1023.7023.1023.67365,60823.67
5/15/202622.9923.0422.6123.02408,98123.02
5/14/202623.2023.2722.9923.02299,39823.02
5/13/202622.8523.0422.7723.00270,71523.00
5/12/202622.9123.0422.6122.98564,64422.98
5/11/202623.4523.5922.6822.85510,10222.85
5/08/202623.3123.8023.3023.35530,94823.35
5/07/202622.8323.3022.7723.30470,87223.30
5/06/202623.4023.5723.2423.29434,28223.29
5/05/202623.0223.3622.8823.25447,47123.25
5/04/202623.5023.6422.9822.99471,28022.99
5/01/202623.4123.6123.2523.56227,60523.56
4/30/202623.2023.5223.1223.41292,49323.41
4/29/202623.4223.5223.0423.17359,53723.17
4/28/202623.4623.7523.0923.74306,55223.74
4/27/202623.9724.2423.3523.35431,06823.35
4/24/202623.0923.6023.0923.52430,09423.52
4/23/202623.2123.4323.0523.17204,76023.17
4/22/202623.4523.4822.9823.07229,94623.07
4/21/202623.4423.5023.2223.37217,74723.37
4/20/202623.4123.5723.3623.41286,03123.41
4/17/202623.1623.5423.1323.51282,45523.51
4/16/202623.1723.3823.0423.07233,39123.07
4/15/202623.0923.2523.0623.24315,27523.24
4/14/202623.1023.2723.0023.22351,21123.22
4/13/202623.0023.2122.7623.21397,45223.21
4/10/202622.8023.1822.7623.05347,56623.05
4/09/202622.2322.9622.2022.74564,24222.74
4/08/202622.0622.2621.9522.15543,78522.15
4/07/202621.6622.0421.5921.95337,93421.95
4/06/202621.5821.7021.4621.57225,15321.57
4/02/202621.1021.7720.9821.68408,22721.68
4/01/202621.3521.3621.1021.15374,62521.15
3/31/202621.9322.0021.2921.43551,35221.43
3/30/202621.6521.8721.4621.66262,22121.66
3/27/202621.8222.0221.3721.41305,21221.41
3/26/202621.7221.9721.7021.88242,09821.88
3/25/202621.7021.8721.5921.72369,56621.72
3/24/202621.8322.0521.7021.71327,29321.71
3/23/202622.1622.2821.9022.00461,71822.00
3/20/202622.2122.2121.6721.81860,58521.81
3/19/202622.0722.3321.9322.18434,91222.18
3/18/202622.1522.3321.9122.11409,54922.11
3/17/202622.3722.4522.1922.26365,75222.26
3/16/202622.2022.4322.0022.21278,99822.21
3/13/202622.3122.4221.9121.99245,86621.99
3/12/202621.8222.2021.6522.13320,97222.13
3/11/202622.0922.1521.8922.02359,14622.02
3/10/202622.5722.5722.1822.27726,71822.27
3/09/202622.3322.6721.7322.56671,45322.56
3/06/202622.6022.7322.2322.53444,87622.53
3/05/202622.4722.8922.3222.85543,88722.85
3/04/202623.3223.3322.8823.16842,44822.71
3/03/202623.3123.4722.8823.31611,38822.86
3/02/202623.2523.6823.0723.58585,54923.12