Advertisement
U.S. markets open in 1 hour 27 minutes

Easterly Government Properties, Inc. (DEA)

NYSE - NYSE Delayed Price. Currency in USD
11.39+0.20 (+1.79%)
At close: 04:00PM EDT
11.51 +0.12 (+1.05%)
Pre-Market: 08:00AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202411.3311.4211.3011.3911.391,021,600
Mar 26, 202411.4811.4811.1811.1911.191,105,900
Mar 25, 202411.3511.5011.3211.3611.36631,800
Mar 22, 202411.5211.5611.2811.3011.30824,900
Mar 21, 202411.4211.5211.3811.4911.49663,900
Mar 20, 202411.0011.4010.9411.3411.34958,200
Mar 19, 202411.2011.3610.9411.0511.051,544,400
Mar 18, 202411.4611.5211.2811.2911.29681,300
Mar 15, 202411.2611.4411.2411.4211.421,464,000
Mar 14, 202411.6011.6111.2311.3411.34868,400
Mar 13, 202411.6411.7611.6111.6411.64667,100
Mar 12, 202411.7511.7911.6011.6511.65615,500
Mar 11, 202411.7811.8411.7111.7611.76605,300
Mar 08, 202411.7311.8611.6511.8011.80802,000
Mar 07, 202411.7011.7311.5911.6011.60823,800
Mar 06, 202411.7011.7311.5311.6411.641,374,400
Mar 05, 202411.6011.7111.5411.6111.611,027,200
Mar 05, 20240.265 Dividend
Mar 04, 202411.9612.0111.8111.9511.681,837,100
Mar 01, 202411.8311.9511.6811.9411.68943,900
Feb 29, 202412.0312.0811.8011.8011.541,473,900
Feb 28, 202411.7911.9811.6411.8211.561,318,800
Feb 27, 202411.4111.8111.2711.7511.491,917,900
Feb 26, 202411.6111.6511.3511.3611.111,353,000
Feb 23, 202411.5911.6811.5311.6611.40763,000
Feb 22, 202411.6811.6911.5711.5911.331,048,500
Feb 21, 202411.6711.7411.6011.6611.40657,300
Feb 20, 202411.6011.7411.4911.6711.41767,500
Feb 16, 202411.5811.7811.4811.6811.42816,100
Feb 15, 202411.6111.8311.6011.8211.561,001,500
Feb 14, 202411.5711.6011.4211.4911.24895,200
Feb 13, 202411.6511.7011.4111.4811.231,164,400
Feb 12, 202411.8912.0911.8312.0611.79950,400
Feb 09, 202411.7011.8911.6311.8311.571,501,700
Feb 08, 202411.6511.8211.6111.7711.511,489,000
Feb 07, 202411.8011.8611.6511.6711.411,057,900
Feb 06, 202411.8012.0611.8011.8111.551,266,100
Feb 05, 202411.9812.0111.8011.8411.58894,300
Feb 02, 202412.1012.2412.0112.1111.841,056,600
Feb 01, 202412.3012.3812.0312.3212.051,197,900
Jan 31, 202412.6012.6312.2312.2812.011,151,800
Jan 30, 202412.7312.7312.4912.5912.31908,400
Jan 29, 202412.7012.8412.6612.7612.48765,600
Jan 26, 202412.8812.9112.6812.7212.44778,000
Jan 25, 202412.8612.9112.6912.8212.54893,100
Jan 24, 202412.9612.9912.6212.6712.39733,900
Jan 23, 202413.1013.1512.7612.8012.52919,800
Jan 22, 202413.1013.1912.9012.9712.681,252,000
Jan 19, 202412.8213.0112.7112.9912.70973,600
Jan 18, 202413.0513.0512.6812.7512.47808,800
Jan 17, 202413.1513.1812.8512.9912.701,361,700
Jan 16, 202413.4113.4713.2913.3413.04686,800
Jan 12, 202413.6813.7413.4713.4913.19692,600
Jan 11, 202413.5213.5913.3713.5013.20927,700
Jan 10, 202413.5313.6913.5313.6113.31824,600
Jan 09, 202413.4813.5913.4013.5413.24600,100
Jan 08, 202413.4213.7313.3913.6313.331,138,800
Jan 05, 202413.3813.6313.3413.4113.11673,500
Jan 04, 202413.4413.6613.3813.5313.23692,800
Jan 03, 202413.5113.6413.3413.4213.12954,600
Jan 02, 202413.4713.8013.4213.6813.381,268,600
Dec 29, 202313.6313.6913.4313.4413.14891,300
Dec 28, 202313.5513.7313.5513.7113.41556,800
Dec 27, 202313.6513.7213.5413.6513.35653,300
Dec 26, 202313.4913.7213.4513.6513.35875,600
Dec 22, 202313.6213.7313.3513.4313.131,118,400
Dec 21, 202313.7913.8013.4013.5613.261,145,100
Dec 20, 202313.6113.9313.5413.6313.331,144,900
Dec 19, 202313.8013.8413.6613.6713.37823,500
Dec 18, 202313.9513.9513.6013.7113.411,004,400
Dec 15, 202314.1814.2113.8913.9213.612,888,100
Dec 14, 202313.7814.3613.5514.1313.822,168,600
Dec 13, 202312.6513.3812.5613.3413.041,156,300
Dec 12, 202312.6212.6612.5112.5912.31790,100
Dec 11, 202312.6012.7212.5012.6312.35870,000
Dec 08, 202312.6212.6612.4812.6512.37747,400
Dec 07, 202312.3912.7712.2712.7012.421,895,700
Dec 06, 202312.3912.5612.3112.3712.10749,600
Dec 05, 202312.2812.3612.2312.3212.05816,600
Dec 04, 202312.2112.3812.1812.3112.04714,000
Dec 01, 202311.6612.2811.5712.2611.99927,200
Nov 30, 202311.7011.7711.5911.6611.40975,800
Nov 29, 202311.8011.9711.6311.6811.42695,100
Nov 28, 202311.5611.7011.3611.6411.38783,100
Nov 27, 202311.5211.6211.3811.5611.30653,200
Nov 24, 202311.4611.6111.4111.6111.35376,000
Nov 22, 202311.5711.7011.4411.5011.24554,300
Nov 21, 202311.6511.6511.3011.4311.18591,100
Nov 20, 202311.6211.7311.4511.7211.46881,300
Nov 17, 202311.5711.6311.4411.6211.36760,400
Nov 16, 202311.7011.7311.4311.4611.21750,500
Nov 15, 202311.7011.8911.6511.7611.50811,600
Nov 14, 202311.3611.7811.3611.6811.421,005,800
Nov 13, 202310.7910.9410.6210.9010.66622,900
Nov 10, 202310.8410.9810.7210.9210.68617,600
Nov 09, 202311.1611.2010.7010.7510.511,249,400
Nov 08, 202311.3211.3211.0011.1210.87903,300
Nov 08, 20230.265 Dividend
Nov 07, 202311.7511.7811.5611.6411.12992,600
Nov 06, 202311.7011.8511.5811.7911.271,018,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...