Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	11.19	11.35	11.19	11.21	577,633	+0.06(+0.54%)
Apr 16, 2024	11.19	11.25	11.11	11.15	961,215	-0.13(-1.15%)
Apr 15, 2024	11.41	11.41	11.19	11.28	756,549	-0.09(-0.79%)
Apr 12, 2024	11.37	11.39	11.30	11.37	644,616	-0.03(-0.26%)
Apr 11, 2024	11.37	11.48	11.26	11.40	943,578	+0.08(+0.71%)
Apr 10, 2024	11.51	11.51	11.28	11.32	1,356,607	-0.58(-4.87%)
Apr 09, 2024	11.56	11.90	11.53	11.90	953,128	+0.35(+3.03%)
Apr 08, 2024	11.41	11.55	11.40	11.55	704,014	+0.22(+1.94%)
Apr 05, 2024	11.25	11.44	11.21	11.33	602,159	-0.01(-0.09%)
Apr 04, 2024	11.46	11.50	11.26	11.34	1,027,181	+0.02(+0.18%)
Apr 03, 2024	11.13	11.34	11.11	11.32	709,677	+0.10(+0.89%)
Apr 02, 2024	11.21	11.30	11.08	11.22	1,180,219	-0.11(-0.97%)
Apr 01, 2024	11.55	11.55	11.31	11.33	658,566	-0.18(-1.56%)
Mar 28, 2024	11.45	11.48	11.47	11.51	1,046,896	+0.12(+1.05%)
Mar 27, 2024	11.33	11.42	11.30	11.39	1,021,883	+0.20(+1.79%)
Mar 26, 2024	11.48	11.48	11.18	11.19	1,105,887	-0.17(-1.50%)
Mar 25, 2024	11.35	11.50	11.32	11.36	631,846	+0.06(+0.53%)
Mar 22, 2024	11.52	11.56	11.29	11.30	824,947	-0.19(-1.65%)
Mar 21, 2024	11.42	11.52	11.38	11.49	664,235	+0.15(+1.32%)
Mar 20, 2024	11.00	11.40	10.94	11.34	958,188	+0.29(+2.62%)
Mar 19, 2024	11.20	11.36	10.94	11.05	1,544,484	-0.24(-2.13%)
Mar 18, 2024	11.46	11.52	11.28	11.29	681,335	-0.13(-1.14%)
Mar 15, 2024	11.26	11.44	11.24	11.42	1,464,438	+0.08(+0.71%)
Mar 14, 2024	11.60	11.61	11.23	11.34	868,415	-0.30(-2.58%)
Mar 13, 2024	11.64	11.76	11.61	11.64	667,152	-0.01(-0.09%)
Mar 12, 2024	11.75	11.79	11.60	11.65	615,488	-0.11(-0.94%)
Mar 11, 2024	11.78	11.84	11.71	11.76	605,342	-0.04(-0.34%)
Mar 08, 2024	11.73	11.86	11.65	11.80	802,023	+0.20(+1.72%)
Mar 07, 2024	11.70	11.73	11.59	11.60	823,756	-0.04(-0.34%)
Mar 06, 2024	11.70	11.73	11.53	11.64	1,374,008	+0.03(+0.26%)
Mar 05, 2024	11.60	11.71	11.54	11.61	1,027,184	-0.08(-0.64%)
Mar 04, 2024	11.69	11.74	11.55	11.69	1,878,784	+0.01(+0.08%)
Mar 01, 2024	11.57	11.69	11.42	11.68	965,346	+0.14(+1.19%)
Feb 29, 2024	11.76	11.81	11.54	11.54	1,507,307	-0.02(-0.17%)
Feb 28, 2024	11.53	11.72	11.38	11.56	1,348,713	+0.07(+0.60%)
Feb 27, 2024	11.16	11.55	11.02	11.49	1,961,374	+0.38(+3.43%)
Feb 26, 2024	11.35	11.40	11.10	11.11	1,382,240	-0.29(-2.57%)
Feb 23, 2024	11.33	11.42	11.27	11.40	780,274	+0.07(+0.60%)
Feb 22, 2024	11.42	11.43	11.31	11.33	1,072,320	-0.07(-0.60%)
Feb 21, 2024	11.41	11.48	11.34	11.40	672,197	-0.01(-0.09%)
Feb 20, 2024	11.34	11.48	11.24	11.41	784,880	-0.01(-0.09%)
Feb 16, 2024	11.32	11.52	11.23	11.42	834,620	-0.14(-1.18%)
Feb 15, 2024	11.35	11.57	11.34	11.56	1,024,343	+0.32(+2.87%)
Feb 14, 2024	11.31	11.34	11.17	11.24	915,477	+0.01(+0.09%)
Feb 13, 2024	11.39	11.44	11.16	11.23	1,189,668	-0.57(-4.81%)
Feb 12, 2024	11.63	11.82	11.57	11.79	971,912	+0.22(+1.94%)
Feb 09, 2024	11.44	11.62	11.37	11.57	1,535,740	+0.06(+0.51%)
Feb 08, 2024	11.39	11.56	11.35	11.51	1,520,859	+0.10(+0.86%)
Feb 07, 2024	11.54	11.60	11.40	11.41	1,081,840	-0.14(-1.19%)
Feb 06, 2024	11.54	11.80	11.54	11.55	1,294,815	-0.03(-0.25%)
Feb 05, 2024	11.71	11.74	11.54	11.58	914,119	-0.26(-2.23%)
Feb 02, 2024	11.83	11.97	11.74	11.84	1,080,525	-0.21(-1.70%)