Easterly Government Properties, Inc. Common Stock (DEA)

23.05
+0.31 (1.36%)
NYSE · Last Trade: Apr 12th, 7:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/04/202623.3223.3322.8823.16842,44823.16
3/03/202623.3123.4722.8823.31611,38823.31
3/02/202623.2523.6823.0723.58585,54923.58
2/27/202623.5023.7423.2523.28404,05823.28
2/26/202623.5023.7023.2523.56704,81323.56
2/25/202623.3723.5023.1623.39572,64723.39
2/24/202623.6223.7423.1523.40835,31623.40
2/23/202623.8024.9423.4923.49847,00223.49
2/20/202623.8124.1923.5024.13796,09524.13
2/19/202623.6023.8223.5523.76355,32923.76
2/18/202623.9224.1223.5323.58516,66923.58
2/17/202624.1024.1523.6524.03246,14624.03
2/13/202623.9624.1323.7423.96430,11923.96
2/12/202624.3724.4523.4923.79340,85223.79
2/11/202624.2924.4524.0024.16405,22524.16
2/10/202624.1124.3523.8624.29325,09024.29
2/09/202624.0324.1723.5324.11255,09224.11
2/06/202624.2224.4023.9524.16357,31424.16
2/05/202623.7024.2523.5824.22400,78524.22
2/04/202623.6223.8823.4423.77278,09523.77
2/03/202623.0023.4723.0023.33403,95523.33
2/02/202623.2523.4323.0323.04386,04323.04
1/30/202623.1023.4422.8823.39569,51123.39
1/29/202622.7523.1922.6023.13492,37623.13
1/28/202623.2123.4522.4522.54544,54722.54
1/27/202623.2323.3723.1123.20363,81723.20
1/26/202623.6023.6123.0123.14350,05623.14
1/23/202623.3123.7323.2423.60443,06823.60
1/22/202623.4723.7323.3123.35380,59823.35
1/21/202623.0023.4522.9123.38601,65123.38
1/20/202622.8723.1122.4822.91412,88322.91
1/16/202622.7423.1622.7423.10393,43123.10
1/15/202622.8822.9322.5922.87329,13922.87
1/14/202622.4422.7722.3022.75360,32122.75
1/13/202622.4022.7522.3422.39590,47622.39