Easterly Government Properties, Inc. (DEA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 13.70 | 13.76 | 13.56 | 13.76 | 13.76 | 649,100 |
| 12 Sept 2024 | 13.25 | 13.64 | 13.25 | 13.58 | 13.58 | 808,500 |
| 11 Sept 2024 | 13.45 | 13.45 | 13.09 | 13.27 | 13.27 | 1,058,700 |
| 10 Sept 2024 | 13.32 | 13.52 | 13.19 | 13.52 | 13.52 | 709,500 |
| 09 Sept 2024 | 13.30 | 13.35 | 13.14 | 13.28 | 13.28 | 735,800 |
| 06 Sept 2024 | 13.44 | 13.48 | 13.30 | 13.36 | 13.36 | 856,700 |
| 05 Sept 2024 | 13.49 | 13.52 | 13.35 | 13.42 | 13.42 | 844,800 |
| 04 Sept 2024 | 13.25 | 13.44 | 13.22 | 13.32 | 13.32 | 531,100 |
| 03 Sept 2024 | 13.07 | 13.30 | 13.07 | 13.25 | 13.25 | 841,600 |
| 30 Aug 2024 | 13.20 | 13.26 | 12.94 | 13.12 | 13.12 | 1,401,700 |
| 29 Aug 2024 | 13.49 | 13.49 | 13.15 | 13.25 | 13.25 | 1,214,800 |
| 28 Aug 2024 | 13.28 | 13.48 | 13.27 | 13.42 | 13.42 | 867,100 |
| 27 Aug 2024 | 13.25 | 13.37 | 13.15 | 13.37 | 13.37 | 1,172,100 |
| 26 Aug 2024 | 13.58 | 13.60 | 13.28 | 13.29 | 13.29 | 1,030,500 |
| 23 Aug 2024 | 13.54 | 13.67 | 13.37 | 13.45 | 13.45 | 3,092,500 |
| 22 Aug 2024 | 13.62 | 13.63 | 13.41 | 13.45 | 13.45 | 1,071,800 |
| 21 Aug 2024 | 13.54 | 13.68 | 13.46 | 13.67 | 13.67 | 532,900 |
| 20 Aug 2024 | 13.57 | 13.57 | 13.42 | 13.43 | 13.43 | 401,400 |
| 19 Aug 2024 | 13.41 | 13.60 | 13.39 | 13.59 | 13.59 | 592,100 |
| 16 Aug 2024 | 13.41 | 13.45 | 13.28 | 13.41 | 13.41 | 621,000 |
| 15 Aug 2024 | 13.40 | 13.47 | 13.26 | 13.37 | 13.37 | 656,900 |
| 14 Aug 2024 | 13.44 | 13.45 | 13.28 | 13.31 | 13.31 | 590,700 |
| 13 Aug 2024 | 13.38 | 13.43 | 13.23 | 13.36 | 13.36 | 823,700 |
| 12 Aug 2024 | 13.37 | 13.39 | 13.24 | 13.27 | 13.27 | 715,000 |
| 09 Aug 2024 | 13.47 | 13.55 | 13.38 | 13.42 | 13.42 | 578,200 |
| 08 Aug 2024 | 13.33 | 13.49 | 13.26 | 13.42 | 13.42 | 577,600 |
| 07 Aug 2024 | 13.56 | 13.56 | 13.23 | 13.27 | 13.27 | 684,800 |
| 06 Aug 2024 | 13.26 | 13.64 | 13.19 | 13.44 | 13.44 | 1,159,000 |
| 05 Aug 2024 | 13.00 | 13.54 | 12.88 | 13.21 | 13.21 | 1,429,700 |
| 02 Aug 2024 | 13.25 | 13.66 | 13.14 | 13.51 | 13.51 | 1,288,800 |
| 01 Aug 2024 | 13.73 | 13.90 | 13.39 | 13.52 | 13.52 | 1,087,000 |
| 01 Aug 2024 | 0.265 Dividend | |||||
| 31 July 2024 | 14.05 | 14.23 | 13.79 | 13.93 | 13.66 | 1,650,000 |
| 30 July 2024 | 14.05 | 14.11 | 13.92 | 14.10 | 13.83 | 887,800 |
| 29 July 2024 | 14.00 | 14.02 | 13.87 | 14.01 | 13.74 | 735,800 |
| 26 July 2024 | 13.89 | 13.98 | 13.77 | 13.95 | 13.68 | 539,500 |
| 25 July 2024 | 13.61 | 13.87 | 13.60 | 13.70 | 13.44 | 749,200 |
| 24 July 2024 | 13.77 | 14.01 | 13.62 | 13.63 | 13.37 | 695,200 |
| 23 July 2024 | 13.54 | 13.87 | 13.51 | 13.77 | 13.51 | 906,900 |
| 22 July 2024 | 13.51 | 13.65 | 13.45 | 13.59 | 13.33 | 593,400 |
| 19 July 2024 | 13.56 | 13.58 | 13.39 | 13.43 | 13.17 | 598,800 |
| 18 July 2024 | 13.71 | 13.95 | 13.42 | 13.54 | 13.28 | 751,200 |
| 17 July 2024 | 13.74 | 13.98 | 13.74 | 13.84 | 13.58 | 718,000 |
| 16 July 2024 | 13.65 | 13.91 | 13.61 | 13.78 | 13.52 | 1,028,100 |
| 15 July 2024 | 13.28 | 13.52 | 13.23 | 13.49 | 13.23 | 906,800 |
| 12 July 2024 | 13.20 | 13.28 | 13.10 | 13.20 | 12.95 | 706,700 |
| 11 July 2024 | 13.00 | 13.21 | 12.98 | 13.09 | 12.84 | 980,000 |
| 10 July 2024 | 12.62 | 12.76 | 12.57 | 12.74 | 12.50 | 555,300 |
| 09 July 2024 | 12.60 | 12.63 | 12.44 | 12.60 | 12.36 | 646,100 |
| 08 July 2024 | 12.44 | 12.68 | 12.41 | 12.63 | 12.39 | 850,800 |
| 05 July 2024 | 12.33 | 12.39 | 12.26 | 12.37 | 12.13 | 486,600 |
| 03 July 2024 | 12.38 | 12.44 | 12.30 | 12.34 | 12.11 | 263,100 |
| 02 July 2024 | 12.22 | 12.34 | 12.21 | 12.31 | 12.08 | 446,200 |
| 01 July 2024 | 12.41 | 12.42 | 12.11 | 12.21 | 11.98 | 549,600 |
| 28 June 2024 | 12.39 | 12.41 | 12.23 | 12.37 | 12.13 | 1,321,800 |
| 27 June 2024 | 12.18 | 12.33 | 12.08 | 12.31 | 12.08 | 611,200 |
| 26 June 2024 | 12.08 | 12.16 | 12.05 | 12.14 | 11.91 | 520,300 |
| 25 June 2024 | 12.22 | 12.28 | 12.13 | 12.18 | 11.95 | 545,400 |
| 24 June 2024 | 12.21 | 12.41 | 12.17 | 12.26 | 12.03 | 594,200 |
| 21 June 2024 | 12.13 | 12.29 | 12.09 | 12.17 | 11.94 | 2,327,700 |
| 20 June 2024 | 12.18 | 12.25 | 12.07 | 12.10 | 11.87 | 743,800 |
| 18 June 2024 | 12.24 | 12.33 | 12.19 | 12.31 | 12.08 | 516,700 |
| 17 June 2024 | 12.11 | 12.28 | 12.06 | 12.24 | 12.01 | 725,200 |
| 14 June 2024 | 11.95 | 12.19 | 11.93 | 12.17 | 11.94 | 540,500 |
| 13 June 2024 | 12.03 | 12.15 | 12.01 | 12.07 | 11.84 | 654,300 |
| 12 June 2024 | 12.19 | 12.41 | 11.92 | 11.96 | 11.73 | 1,046,500 |
| 11 June 2024 | 11.72 | 11.92 | 11.72 | 11.80 | 11.58 | 1,108,000 |
| 10 June 2024 | 11.80 | 11.93 | 11.76 | 11.79 | 11.57 | 606,800 |
| 07 June 2024 | 11.97 | 12.01 | 11.84 | 11.92 | 11.69 | 652,400 |
| 06 June 2024 | 12.04 | 12.21 | 12.02 | 12.16 | 11.93 | 564,500 |
| 05 June 2024 | 12.20 | 12.26 | 12.06 | 12.15 | 11.92 | 672,500 |
| 04 June 2024 | 11.90 | 12.20 | 11.83 | 12.15 | 11.92 | 969,800 |
| 03 June 2024 | 11.92 | 11.95 | 11.82 | 11.91 | 11.68 | 540,000 |
| 31 May 2024 | 11.70 | 11.91 | 11.68 | 11.84 | 11.61 | 939,800 |
| 30 May 2024 | 11.49 | 11.72 | 11.49 | 11.68 | 11.46 | 657,100 |
| 29 May 2024 | 11.45 | 11.50 | 11.35 | 11.38 | 11.16 | 963,800 |
| 28 May 2024 | 11.80 | 11.85 | 11.52 | 11.56 | 11.34 | 752,800 |
| 24 May 2024 | 11.70 | 11.75 | 11.64 | 11.67 | 11.45 | 444,500 |
| 23 May 2024 | 11.90 | 11.91 | 11.60 | 11.62 | 11.40 | 601,800 |
| 22 May 2024 | 12.10 | 12.15 | 11.85 | 11.89 | 11.66 | 723,100 |
| 21 May 2024 | 12.04 | 12.20 | 12.04 | 12.09 | 11.86 | 683,000 |
| 20 May 2024 | 12.13 | 12.19 | 12.04 | 12.07 | 11.84 | 513,500 |
| 17 May 2024 | 12.20 | 12.26 | 12.14 | 12.17 | 11.94 | 908,100 |
| 16 May 2024 | 12.20 | 12.22 | 12.15 | 12.17 | 11.94 | 608,300 |
| 15 May 2024 | 12.30 | 12.38 | 12.15 | 12.16 | 11.93 | 665,900 |
| 14 May 2024 | 12.16 | 12.25 | 12.12 | 12.18 | 11.95 | 517,400 |
| 13 May 2024 | 12.08 | 12.10 | 11.98 | 12.08 | 11.85 | 564,200 |
| 10 May 2024 | 11.97 | 12.02 | 11.81 | 11.96 | 11.73 | 747,600 |
| 09 May 2024 | 11.79 | 11.98 | 11.74 | 11.96 | 11.73 | 482,600 |
| 08 May 2024 | 11.67 | 11.80 | 11.63 | 11.72 | 11.50 | 743,400 |
| 08 May 2024 | 0.265 Dividend | |||||
| 07 May 2024 | 12.20 | 12.27 | 11.95 | 11.96 | 11.47 | 992,200 |
| 06 May 2024 | 12.00 | 12.15 | 11.95 | 12.13 | 11.64 | 683,900 |
| 03 May 2024 | 12.09 | 12.24 | 11.83 | 11.88 | 11.40 | 828,000 |
| 02 May 2024 | 11.73 | 11.98 | 11.59 | 11.95 | 11.46 | 848,100 |
| 01 May 2024 | 11.63 | 11.74 | 11.46 | 11.55 | 11.08 | 967,100 |
| 30 Apr 2024 | 11.76 | 11.77 | 11.40 | 11.69 | 11.21 | 1,455,500 |
| 29 Apr 2024 | 11.75 | 11.88 | 11.67 | 11.68 | 11.20 | 1,112,500 |
| 26 Apr 2024 | 11.79 | 11.90 | 11.59 | 11.69 | 11.21 | 1,170,800 |
| 25 Apr 2024 | 11.78 | 11.80 | 11.70 | 11.72 | 11.24 | 773,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.