Easterly Government Properties, Inc. (DEA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.72

-0.15

(-1.26%)

At close: 04:00PM EDT

11.76

+0.04

(+0.34%)

Pre-market:

08:10AM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	11.78	11.80	11.70	11.72	11.72	773,900
24 Apr 2024	11.76	11.88	11.67	11.87	11.87	748,100
23 Apr 2024	11.75	11.98	11.72	11.87	11.87	794,100
22 Apr 2024	11.63	11.79	11.59	11.77	11.77	735,000
19 Apr 2024	11.38	11.61	11.38	11.59	11.59	1,119,900
18 Apr 2024	11.28	11.43	11.22	11.42	11.42	1,153,600
17 Apr 2024	11.19	11.35	11.19	11.21	11.21	577,600
16 Apr 2024	11.19	11.25	11.11	11.15	11.15	961,200
15 Apr 2024	11.41	11.41	11.19	11.28	11.28	756,500
12 Apr 2024	11.37	11.39	11.30	11.37	11.37	643,500
11 Apr 2024	11.37	11.48	11.26	11.40	11.40	943,600
10 Apr 2024	11.51	11.51	11.27	11.32	11.32	1,356,600
09 Apr 2024	11.56	11.90	11.53	11.90	11.90	953,400
08 Apr 2024	11.41	11.55	11.40	11.55	11.55	703,900
05 Apr 2024	11.25	11.44	11.22	11.33	11.33	602,200
04 Apr 2024	11.46	11.50	11.26	11.34	11.34	1,027,200
03 Apr 2024	11.13	11.34	11.11	11.32	11.32	709,700
02 Apr 2024	11.21	11.31	11.08	11.22	11.22	1,180,200
01 Apr 2024	11.55	11.55	11.31	11.33	11.33	658,600
28 Mar 2024	11.45	11.60	11.42	11.51	11.51	1,046,900
27 Mar 2024	11.33	11.42	11.30	11.39	11.39	1,021,600
26 Mar 2024	11.48	11.48	11.18	11.19	11.19	1,105,900
25 Mar 2024	11.35	11.50	11.32	11.36	11.36	631,800
22 Mar 2024	11.52	11.56	11.28	11.30	11.30	824,900
21 Mar 2024	11.42	11.52	11.38	11.49	11.49	663,900
20 Mar 2024	11.00	11.40	10.94	11.34	11.34	958,200
19 Mar 2024	11.20	11.36	10.94	11.05	11.05	1,544,400
18 Mar 2024	11.46	11.52	11.28	11.29	11.29	681,300
15 Mar 2024	11.26	11.44	11.24	11.42	11.42	1,464,000
14 Mar 2024	11.60	11.61	11.23	11.34	11.34	868,400
13 Mar 2024	11.64	11.76	11.61	11.64	11.64	667,100
12 Mar 2024	11.75	11.79	11.60	11.65	11.65	615,500
11 Mar 2024	11.78	11.84	11.71	11.76	11.76	605,300
08 Mar 2024	11.73	11.86	11.65	11.80	11.80	802,000
07 Mar 2024	11.70	11.73	11.59	11.60	11.60	823,800
06 Mar 2024	11.70	11.73	11.53	11.64	11.64	1,374,400
05 Mar 2024	11.60	11.71	11.54	11.61	11.61	1,027,200
05 Mar 2024	0.265 Dividend
04 Mar 2024	11.96	12.01	11.81	11.95	11.68	1,837,100
01 Mar 2024	11.83	11.95	11.68	11.94	11.68	943,900
29 Feb 2024	12.03	12.08	11.80	11.80	11.54	1,473,900
28 Feb 2024	11.79	11.98	11.64	11.82	11.56	1,318,800
27 Feb 2024	11.41	11.81	11.27	11.75	11.49	1,917,900
26 Feb 2024	11.61	11.65	11.35	11.36	11.11	1,353,000
23 Feb 2024	11.59	11.68	11.53	11.66	11.40	763,000
22 Feb 2024	11.68	11.69	11.57	11.59	11.33	1,048,500
21 Feb 2024	11.67	11.74	11.60	11.66	11.40	657,300
20 Feb 2024	11.60	11.74	11.49	11.67	11.41	767,500
16 Feb 2024	11.58	11.78	11.48	11.68	11.42	816,100
15 Feb 2024	11.61	11.83	11.60	11.82	11.56	1,001,500
14 Feb 2024	11.57	11.60	11.42	11.49	11.24	895,200
13 Feb 2024	11.65	11.70	11.41	11.48	11.23	1,164,400
12 Feb 2024	11.89	12.09	11.83	12.06	11.79	950,400
09 Feb 2024	11.70	11.89	11.63	11.83	11.57	1,501,700
08 Feb 2024	11.65	11.82	11.61	11.77	11.51	1,489,000
07 Feb 2024	11.80	11.86	11.65	11.67	11.41	1,057,900
06 Feb 2024	11.80	12.06	11.80	11.81	11.55	1,266,100
05 Feb 2024	11.98	12.01	11.80	11.84	11.58	894,300
02 Feb 2024	12.10	12.24	12.01	12.11	11.84	1,056,600
01 Feb 2024	12.30	12.38	12.03	12.32	12.05	1,197,900
31 Jan 2024	12.60	12.63	12.23	12.28	12.01	1,151,800
30 Jan 2024	12.73	12.73	12.49	12.59	12.31	908,400
29 Jan 2024	12.70	12.84	12.66	12.76	12.48	765,600
26 Jan 2024	12.88	12.91	12.68	12.72	12.44	778,000
25 Jan 2024	12.86	12.91	12.69	12.82	12.54	893,100
24 Jan 2024	12.96	12.99	12.62	12.67	12.39	733,900
23 Jan 2024	13.10	13.15	12.76	12.80	12.52	919,800
22 Jan 2024	13.10	13.19	12.90	12.97	12.68	1,252,000
19 Jan 2024	12.82	13.01	12.71	12.99	12.70	973,600
18 Jan 2024	13.05	13.05	12.68	12.75	12.47	808,800
17 Jan 2024	13.15	13.18	12.85	12.99	12.70	1,361,700
16 Jan 2024	13.41	13.47	13.29	13.34	13.04	686,800
12 Jan 2024	13.68	13.74	13.47	13.49	13.19	692,600
11 Jan 2024	13.52	13.59	13.37	13.50	13.20	927,700
10 Jan 2024	13.53	13.69	13.53	13.61	13.31	824,600
09 Jan 2024	13.48	13.59	13.40	13.54	13.24	600,100
08 Jan 2024	13.42	13.73	13.39	13.63	13.33	1,138,800
05 Jan 2024	13.38	13.63	13.34	13.41	13.11	673,500
04 Jan 2024	13.44	13.66	13.38	13.53	13.23	692,800
03 Jan 2024	13.51	13.64	13.34	13.42	13.12	954,600
02 Jan 2024	13.47	13.80	13.42	13.68	13.38	1,268,600
29 Dec 2023	13.63	13.69	13.43	13.44	13.14	891,300
28 Dec 2023	13.55	13.73	13.55	13.71	13.41	556,800
27 Dec 2023	13.65	13.72	13.54	13.65	13.35	653,300
26 Dec 2023	13.49	13.72	13.45	13.65	13.35	875,600
22 Dec 2023	13.62	13.73	13.35	13.43	13.13	1,118,400
21 Dec 2023	13.79	13.80	13.40	13.56	13.26	1,145,100
20 Dec 2023	13.61	13.93	13.54	13.63	13.33	1,144,900
19 Dec 2023	13.80	13.84	13.66	13.67	13.37	823,500
18 Dec 2023	13.95	13.95	13.60	13.71	13.41	1,004,400
15 Dec 2023	14.18	14.21	13.89	13.92	13.61	2,888,100
14 Dec 2023	13.78	14.36	13.55	14.13	13.82	2,168,600
13 Dec 2023	12.65	13.38	12.56	13.34	13.04	1,156,300
12 Dec 2023	12.62	12.66	12.51	12.59	12.31	790,100
11 Dec 2023	12.60	12.72	12.50	12.63	12.35	870,000
08 Dec 2023	12.62	12.66	12.48	12.65	12.37	747,400
07 Dec 2023	12.39	12.77	12.27	12.70	12.42	1,895,700
06 Dec 2023	12.39	12.56	12.31	12.37	12.10	749,600
05 Dec 2023	12.28	12.36	12.23	12.32	12.05	816,600
04 Dec 2023	12.21	12.38	12.18	12.31	12.04	714,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6545+0.0021(+0.33%)

OIL84.23+0.66(+0.79%)

GOLD2,356.00+13.50(+0.58%)

Bitcoin AUD98,353.77+840.61(+0.86%)

Easterly Government Properties, Inc. (DEA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6545
+0.0021(+0.33%)

OIL
84.23
+0.66(+0.79%)

GOLD
2,356.00
+13.50(+0.58%)

Bitcoin AUD
98,353.77
+840.61(+0.86%)