Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.25	20.50	20.12	20.29	553,055	-0.38(-1.86%)
Apr 29, 2020	21.03	21.10	20.25	20.67	784,301	-0.15(-0.72%)
Apr 28, 2020	20.74	21.24	20.50	20.83	1,091,712	+0.54(+2.68%)
Apr 27, 2020	20.24	20.53	20.11	20.28	612,584	+0.08(+0.41%)
Apr 24, 2020	20.41	20.70	19.86	20.20	419,758	-0.03(-0.15%)
Apr 23, 2020	20.46	20.51	19.79	20.23	527,782	-0.37(-1.79%)
Apr 22, 2020	20.54	20.76	20.31	20.60	1,055,143	+0.38(+1.86%)
Apr 21, 2020	20.28	20.55	19.99	20.22	920,070	-0.26(-1.29%)
Apr 20, 2020	20.26	20.75	20.01	20.49	998,652	+0.04(+0.18%)
Apr 17, 2020	21.32	21.35	20.37	20.45	739,916	-0.54(-2.55%)
Apr 16, 2020	20.53	21.04	20.17	20.98	1,502,471	+0.61(+3.00%)
Apr 15, 2020	20.32	20.61	19.80	20.37	1,738,154	-0.33(-1.60%)
Apr 14, 2020	21.24	21.48	20.60	20.70	757,528	+0.02(+0.11%)
Apr 13, 2020	21.87	21.87	20.65	20.68	1,053,849	-1.43(-6.45%)
Apr 09, 2020	21.89	22.39	21.12	22.11	1,403,440	+0.42(+1.95%)
Apr 08, 2020	20.36	22.26	20.30	21.69	1,903,538	+1.58(+7.88%)
Apr 07, 2020	21.06	21.07	19.94	20.10	1,764,474	-0.17(-0.82%)
Apr 06, 2020	19.60	20.36	19.36	20.27	1,068,293	+1.22(+6.41%)
Apr 03, 2020	19.14	19.30	18.69	19.05	1,460,999	-0.33(-1.71%)
Apr 02, 2020	18.70	19.50	18.52	19.38	1,198,507	+0.48(+2.55%)