Easterly Government Properties, Inc. (DEA) NYSE

21.58

+0.21(+0.98%)

Updated at November 10 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202520.7121.3721.3721.3820.71482,903
November 06, 202521.4821.4420.9921.5221.22492,833
November 05, 202521.421.521.0521.6121.17514,580
November 04, 202521.3721.420.9521.5621.33399,589
November 03, 202521.3921.452121.5821.1852,306
October 31, 202521.4421.6221.1721.821.27535,833
October 30, 202521.4121.5121.0621.6321.27526,528
October 29, 202521.7921.5521.121.9521.32590,584
October 28, 202521.5521.7921.3321.8421.34652,129
October 27, 202522.1921.5921.1422.4621.221.21M
October 24, 202522.3722.4922.0222.5622.21375,558
October 23, 202522.2622.3921.9222.4122.07291,800
October 22, 202522.0922.2721.822.3522.05332,400
October 21, 202522.1922.0822.0822.2922.06395,023
October 20, 202522.0722.1822.1822.2521.86300,530
October 17, 202522.0521.9821.9822.2721.82390,500
October 16, 202522.5822.0122.0122.6221.77673,319
October 15, 202522.1322.5522.5522.722529,000
October 14, 202521.1821.5821.5821.621.16464,530
October 13, 20252121.2921.2921.3220.73774,560
October 10, 202521.6321.3321.3321.7421.29498,234
October 09, 202521.8821.5921.5921.8821.51375,007
October 08, 202521.9721.8821.8822.1221.75493,800
October 07, 202522.221.9121.9122.3821.85593,900
October 06, 202522.5222.2322.2322.8922.2449,838
October 03, 202522.5922.5422.5422.8722.52367,944
October 02, 202522.6322.5522.5522.7422.39338,886
October 01, 202522.9522.6922.692322.55446,107
September 30, 202522.722.9322.9322.9822.66558,400
September 29, 202522.922.7322.7322.922.56456,977
September 26, 202522.9122.922.923.1222.83433,600
September 25, 202522.6422.822.822.8222.62453,900
September 24, 202523.0822.7322.7323.1122.69427,800
September 23, 202523.3423.0323.0323.4623.01438,430
September 22, 202522.9323.2823.2823.422.74578,129
September 19, 202523.5522.9322.9323.6122.9937,700
September 18, 202523.4423.5723.5723.7423.4595,718
September 17, 202523.323.2223.2223.6623.06559,000
September 16, 202523.3523.3123.3123.5523.24306,869
September 15, 202523.7523.3623.3623.7523.25356,812
September 12, 202523.4623.6523.6523.8323.35429,504
September 11, 202523.2723.4223.4223.6623.18349,200
September 10, 202522.923.2823.2823.3322.84577,406
September 09, 202523.2922.822.823.3922.76519,984
September 08, 202522.8823.4123.4123.5422.88894,626
September 05, 202522.8123.223.223.3222.81743,733
September 04, 202522.9622.6622.662322.4724,995
September 03, 202522.7522.8122.8123.0322.73563,155
September 02, 202522.7522.8922.892322.57680,992
August 29, 202522.8622.8922.8922.9722.59658,108
August 28, 202523.1122.8622.8623.1122.57337,000
August 27, 202522.3623.0923.0923.122.33523,093
August 26, 202522.3822.3622.3622.7822.25597,096
August 25, 202522.4622.5222.5222.6322.32514,100
August 22, 202522.1422.5122.5122.921.93506,185
August 21, 20252222.0122.0122.1721.83387,601
August 20, 202522.3222.0422.0422.4521.93562,285
August 19, 202521.9522.2622.2622.4921.9416,347
August 18, 202521.9421.8121.8122.1821.71636,517
August 15, 202522.2521.9421.9422.2521.9519,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved