Easterly Government Properties, Inc. (DEA) NYSE

21.81

-0.135(-0.62%)

Updated at August 18 03:54PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202522.2521.9421.9422.2521.9519,000
August 14, 202522.0122.1822.1822.2421.86794,048
August 13, 202521.9322.3322.3322.4221.74757,258
August 12, 202522.0222.4221.9722.4421.95701,495
August 11, 20252221.9321.4922.1921.85483,735
August 08, 202522.3922.0721.6322.5322374,800
August 07, 202522.4122.3721.9222.5122.22383,000
August 06, 202522.2322.221.7522.3422.07497,500
August 05, 202522.1722.1621.7222.3321.66367,403
August 04, 202521.8522.2921.8422.2921.63596,260
August 01, 202522.1521.8221.8222.2121.63494,000
July 31, 202522222222.2721.92560,900
July 30, 202522.6422.1522.1522.6721.9489,111
July 29, 202522.5222.6222.6222.8622.42427,600
July 28, 202522.8122.4422.4422.8922.44416,527
July 25, 202522.7922.8622.8622.8922.62215,200
July 24, 202523.2222.7922.7923.2422.75390,000
July 23, 202523.2923.3723.3723.3823.03355,932
July 22, 202522.8523.1623.1623.2722.75333,500
July 21, 202522.7422.8822.8822.9722.61359,500
July 18, 202522.9922.622.623.0422.31511,400
July 17, 20252322.9222.9223.2922.75348,400
July 16, 202523.2423.1523.1523.622.83512,106
July 15, 202523.5522.8622.8623.5622.85372,406
July 14, 202523.1923.4523.4523.4623.02466,619
July 11, 202522.9523.2423.2423.2822.76578,042
July 10, 202522.7523.1123.1123.3522.75475,600
July 09, 20252322.8722.8723.1722.7451,000
July 08, 202522.3722.9522.9522.9722.33541,300
July 07, 202522.5822.4122.4122.6822.23545,100
July 03, 202522.6322.7522.7522.8922.58212,300
July 02, 202522.3422.6222.6222.6722.17911,908
July 01, 202521.9722.3622.3622.7421.97546,243
June 30, 202522.2322.222.222.2621.91527,772
June 27, 202522.4322.2522.2522.522.15329,000
June 26, 202522.1222.3422.3422.4122.06447,949
June 25, 202522.1522.0122.0122.2921.79398,413
June 24, 202522.6922.3222.3222.8822.28418,500
June 23, 202522.5322.6422.6422.822.11417,556
June 20, 202522.9322.5622.5622.9922.341.35M
June 18, 202522.7122.8822.8823.0422.6458,339
June 17, 202522.922.7322.7323.0422.68473,300
June 16, 202523.4422.9822.9823.4622.94489,043
June 13, 202523.1523.2323.2323.5322.92480,500
June 12, 202522.8523.4123.4123.4422.83679,764
June 11, 202523.0122.9522.9523.0722.7642,331
June 10, 202523.0822.7922.7923.122.67674,600
June 09, 202522.622.8722.8723.1822.52639,000
June 06, 202522.0722.4122.4122.6221.84538,344
June 05, 202521.7421.921.921.921.54286,900
June 04, 202521.5921.7921.7921.8621.59625,422
June 03, 202521.4921.621.621.9121.36321,216
June 02, 202521.3821.5821.5821.6721.26470,300
May 30, 202521.9221.7321.7322.0621.7514,011
May 29, 202522.0222.0222.0222.1921.83439,398
May 28, 202521.921.821.821.9721.69354,900
May 27, 202521.5221.8721.8722.0321.23540,150
May 23, 202520.8121.221.221.2320.73393,220
May 22, 202520.8820.9620.9621.0520.63432,539
May 21, 202521.521.0321.0321.6520.85434,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved