Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	17.52	17.68	17.43	17.61	1,097,739	+0.09(+0.52%)
Jun 29, 2020	17.56	17.62	17.21	17.52	1,255,790	+0.18(+1.01%)
Jun 26, 2020	17.72	17.91	17.28	17.35	3,238,067	-0.53(-2.94%)
Jun 25, 2020	17.75	17.89	17.64	17.87	893,496	+0.12(+0.69%)
Jun 24, 2020	17.52	17.85	17.50	17.75	1,256,550	+0.02(+0.09%)
Jun 23, 2020	18.08	18.22	17.58	17.74	1,034,752	-0.23(-1.27%)
Jun 22, 2020	17.79	18.10	17.45	17.96	1,353,226	+0.06(+0.34%)
Jun 19, 2020	18.46	18.48	17.84	17.90	2,323,087	-0.43(-2.33%)
Jun 18, 2020	18.14	18.42	18.09	18.33	1,259,789	+0.05(+0.25%)
Jun 17, 2020	18.72	18.72	18.23	18.29	1,293,674	-0.30(-1.60%)
Jun 16, 2020	18.74	18.82	18.46	18.58	897,702	+0.36(+1.96%)
Jun 15, 2020	17.84	18.37	17.74	18.22	1,469,069	+0.01(+0.04%)
Jun 12, 2020	18.51	18.67	17.80	18.22	4,239,545	+0.18(+1.01%)
Jun 11, 2020	18.44	18.64	18.00	18.03	1,616,567	-0.83(-4.40%)
Jun 10, 2020	19.38	19.61	18.80	18.86	615,051	-0.55(-2.83%)
Jun 09, 2020	19.20	19.50	18.94	19.41	888,667	-0.05(-0.23%)
Jun 08, 2020	19.15	19.63	19.03	19.46	1,352,294	+0.59(+3.11%)
Jun 05, 2020	19.68	19.73	18.82	18.87	1,329,353	-0.29(-1.51%)
Jun 04, 2020	19.50	19.50	19.03	19.16	782,188	-0.55(-2.78%)
Jun 03, 2020	19.62	19.92	19.55	19.71	546,735	+0.17(+0.86%)
Jun 02, 2020	19.46	19.87	19.22	19.54	866,401	+0.24(+1.22%)