Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	14.91	14.95	14.80	14.82	1,182,845	-0.07(-0.48%)
Aug 29, 2019	14.82	14.91	14.79	14.89	547,002	+0.13(+0.88%)
Aug 28, 2019	14.75	14.82	14.71	14.76	745,581	-0.01(-0.05%)
Aug 27, 2019	14.87	14.92	14.75	14.77	1,620,524	-0.04(-0.29%)
Aug 26, 2019	14.72	14.86	14.70	14.81	1,080,930	+0.15(+1.03%)
Aug 23, 2019	14.84	14.94	14.62	14.66	635,807	-0.20(-1.36%)
Aug 22, 2019	14.79	14.95	14.79	14.86	547,432	+0.07(+0.49%)
Aug 21, 2019	14.82	14.87	14.66	14.79	652,698	+0.02(+0.15%)
Aug 20, 2019	14.94	14.95	14.73	14.77	1,031,060	-0.16(-1.06%)
Aug 19, 2019	15.03	15.07	14.83	14.92	1,694,964	-0.01(-0.05%)
Aug 16, 2019	14.84	15.05	14.76	14.93	5,372,737	+0.12(+0.83%)
Aug 15, 2019	14.45	14.84	14.43	14.81	1,915,420	+0.39(+2.70%)
Aug 14, 2019	14.65	14.68	14.37	14.42	1,442,946	-0.27(-1.86%)
Aug 13, 2019	14.53	14.78	14.53	14.69	2,839,413	+0.17(+1.14%)
Aug 12, 2019	14.33	14.64	14.30	14.53	1,439,290	+0.19(+1.36%)
Aug 09, 2019	14.30	14.37	14.22	14.33	897,952	+0.01(+0.05%)
Aug 08, 2019	14.03	14.33	13.94	14.33	771,837	+0.31(+2.21%)
Aug 07, 2019	13.86	14.12	13.78	14.02	935,651	+0.15(+1.09%)
Aug 06, 2019	13.68	13.98	13.66	13.86	1,035,770	+0.21(+1.53%)
Aug 05, 2019	13.88	13.94	13.42	13.66	854,339	-0.20(-1.46%)
Aug 02, 2019	13.88	13.94	13.75	13.86	936,789	+0.02(+0.16%)