Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	17.10	17.18	17.01	17.10	705,865	-0.02(-0.09%)
Aug 30, 2021	16.95	17.13	16.91	17.12	731,879	+0.15(+0.90%)
Aug 27, 2021	16.98	17.07	16.91	16.97	1,063,169	+0.05(+0.28%)
Aug 26, 2021	17.03	17.15	16.87	16.92	1,161,485	-0.14(-0.80%)
Aug 25, 2021	17.10	17.21	17.05	17.05	656,447	-0.08(-0.47%)
Aug 24, 2021	17.29	17.35	17.08	17.13	598,441	-0.13(-0.74%)
Aug 23, 2021	17.48	17.50	17.19	17.26	586,905	-0.20(-1.15%)
Aug 20, 2021	17.32	17.57	17.21	17.46	730,759	+0.06(+0.32%)
Aug 19, 2021	17.41	17.50	17.27	17.41	605,064	+0.02(+0.14%)
Aug 18, 2021	17.70	17.71	17.29	17.38	677,028	-0.24(-1.36%)
Aug 17, 2021	17.53	17.67	17.42	17.62	752,571	+0.03(+0.18%)
Aug 16, 2021	17.53	17.79	17.53	17.59	908,217	-0.01(-0.05%)
Aug 13, 2021	17.41	17.61	17.36	17.60	1,129,147	+0.28(+1.62%)
Aug 12, 2021	17.36	17.49	17.13	17.32	3,712,464	-0.54(-3.00%)
Aug 11, 2021	17.84	17.89	17.73	17.85	511,050	+0.12(+0.65%)
Aug 10, 2021	17.87	17.87	17.72	17.74	459,309	-0.13(-0.71%)
Aug 09, 2021	17.89	17.91	17.75	17.87	384,256	-0.05(-0.26%)
Aug 06, 2021	17.96	17.99	17.85	17.91	496,973	+0.14(+0.80%)
Aug 05, 2021	17.71	17.81	17.65	17.77	350,617	+0.15(+0.85%)
Aug 04, 2021	17.86	17.88	17.51	17.62	552,506	-0.25(-1.37%)
Aug 03, 2021	17.87	17.92	17.60	17.87	754,529	+0.07(+0.40%)
Aug 02, 2021	18.02	18.17	17.75	17.79	567,702	-0.16(-0.88%)
Jul 30, 2021	18.00	18.18	17.88	17.95	693,784	+0.02(+0.09%)
Jul 29, 2021	17.97	18.12	17.84	17.94	626,058	+0.09(+0.49%)
Jul 28, 2021	17.80	17.94	17.65	17.85	478,579	+0.09(+0.53%)
Jul 27, 2021	17.66	17.84	17.60	17.75	491,951	+0.13(+0.76%)
Jul 26, 2021	17.48	17.66	17.46	17.62	759,915	+0.31(+1.78%)
Jul 23, 2021	17.14	17.32	17.07	17.31	430,379	+0.21(+1.20%)
Jul 22, 2021	17.33	17.34	17.07	17.11	504,358	-0.31(-1.77%)
Jul 21, 2021	17.34	17.52	17.32	17.41	460,377	+0.09(+0.50%)
Jul 20, 2021	17.15	17.53	17.06	17.33	775,426	+0.27(+1.58%)
Jul 19, 2021	17.15	17.20	16.83	17.06	695,286	-0.21(-1.19%)
Jul 16, 2021	17.27	17.42	17.22	17.26	747,219	+0.08(+0.46%)
Jul 15, 2021	17.17	17.22	16.93	17.18	710,824	+0.05(+0.28%)
Jul 14, 2021	16.97	17.17	16.94	17.14	573,285	+0.13(+0.74%)
Jul 13, 2021	17.13	17.15	16.93	17.01	375,778	-0.17(-0.97%)
Jul 12, 2021	17.09	17.25	17.00	17.18	713,951	+0.13(+0.79%)
Jul 09, 2021	16.87	17.05	16.77	17.04	505,039	+0.28(+1.65%)
Jul 08, 2021	16.84	16.92	16.68	16.77	536,206	-0.16(-0.93%)
Jul 07, 2021	16.96	16.98	16.84	16.92	495,085	-0.02(-0.09%)
Jul 06, 2021	16.77	16.95	16.64	16.94	889,955	+0.15(+0.89%)
Jul 02, 2021	16.91	16.99	16.72	16.79	463,932	-0.07(-0.42%)
Jul 01, 2021	16.69	16.99	16.65	16.86	618,133	+0.19(+1.14%)
Jun 30, 2021	16.52	16.75	16.51	16.67	690,477	+0.16(+0.96%)
Jun 29, 2021	16.73	16.77	16.50	16.51	729,747	-0.27(-1.60%)
Jun 28, 2021	17.14	17.14	16.59	16.78	1,335,218	-0.32(-1.90%)
Jun 25, 2021	16.70	17.20	16.65	17.11	6,676,154	+0.46(+2.76%)
Jun 24, 2021	16.61	16.69	16.49	16.65	569,527	+0.06(+0.33%)
Jun 23, 2021	16.77	16.81	16.58	16.59	619,905	-0.19(-1.13%)
Jun 22, 2021	16.99	17.04	16.78	16.78	468,788	-0.25(-1.44%)
Jun 21, 2021	16.84	17.13	16.81	17.03	918,796	+0.24(+1.41%)
Jun 18, 2021	16.88	17.08	16.79	16.79	1,722,174	-0.27(-1.58%)
Jun 17, 2021	17.02	17.17	17.01	17.06	922,773	-0.01(-0.05%)
Jun 16, 2021	17.23	17.34	17.06	17.07	900,029	-0.11(-0.65%)
Jun 15, 2021	17.32	17.37	17.14	17.18	691,300	-0.14(-0.82%)
Jun 14, 2021	17.32	17.37	17.22	17.32	748,285	+0.11(+0.64%)
Jun 11, 2021	17.18	17.23	17.08	17.21	511,547	-0.01(-0.05%)
Jun 10, 2021	17.16	17.27	17.06	17.22	450,988	+0.08(+0.46%)
Jun 09, 2021	17.16	17.43	17.12	17.14	581,038	+0.08(+0.46%)
Jun 08, 2021	17.05	17.26	17.03	17.06	743,207	+0.09(+0.51%)
Jun 07, 2021	16.78	17.08	16.75	16.97	781,829	+0.25(+1.51%)
Jun 04, 2021	16.81	16.84	16.70	16.72	518,760	-0.05(-0.28%)
Jun 03, 2021	16.75	16.79	16.62	16.77	558,854	+0.02(+0.09%)
Jun 02, 2021	16.84	16.87	16.70	16.75	591,703	+0.00(+0.00%)