Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	11.76	11.78	11.40	11.69	1,455,535	+0.01(+0.09%)
Apr 29, 2024	11.75	11.88	11.67	11.68	1,112,463	-0.01(-0.09%)
Apr 26, 2024	11.79	11.89	11.59	11.69	1,170,804	-0.03(-0.26%)
Apr 25, 2024	11.78	11.80	11.70	11.72	773,854	-0.15(-1.26%)
Apr 24, 2024	11.76	11.88	11.67	11.87	748,057	+0.00(+0.00%)
Apr 23, 2024	11.75	11.98	11.72	11.87	794,074	+0.10(+0.85%)
Apr 22, 2024	11.63	11.79	11.59	11.77	735,042	+0.18(+1.55%)
Apr 19, 2024	11.38	11.61	11.38	11.59	1,120,438	+0.17(+1.49%)
Apr 18, 2024	11.28	11.43	11.22	11.42	1,153,609	+0.21(+1.87%)
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%)