Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.27	14.28	14.11	14.18	756,454	-0.08(-0.58%)
Apr 27, 2018	14.18	14.33	14.18	14.27	794,653	+0.08(+0.58%)
Apr 26, 2018	13.98	14.26	13.98	14.18	356,526	+0.23(+1.68%)
Apr 25, 2018	13.93	14.02	13.80	13.95	501,778	+0.02(+0.15%)
Apr 24, 2018	13.87	13.97	13.83	13.93	394,480	+0.06(+0.45%)
Apr 23, 2018	13.88	13.88	13.80	13.87	309,251	+0.02(+0.15%)
Apr 20, 2018	13.91	14.02	13.83	13.85	337,313	-0.07(-0.49%)
Apr 19, 2018	14.04	14.05	13.85	13.91	487,372	-0.14(-1.03%)
Apr 18, 2018	14.11	14.19	14.03	14.06	827,609	+0.11(+0.79%)
Apr 17, 2018	13.88	14.06	13.85	13.95	590,022	+0.10(+0.70%)
Apr 16, 2018	13.67	13.89	13.67	13.85	420,828	+0.19(+1.36%)
Apr 13, 2018	13.70	13.80	13.60	13.67	333,944	+0.01(+0.10%)
Apr 12, 2018	13.75	13.78	13.57	13.65	534,847	-0.10(-0.70%)
Apr 11, 2018	13.60	13.79	13.60	13.75	358,379	+0.12(+0.86%)
Apr 10, 2018	13.78	13.78	13.59	13.63	547,691	-0.08(-0.55%)
Apr 09, 2018	13.91	13.91	13.70	13.71	430,049	-0.17(-1.19%)
Apr 06, 2018	13.98	14.13	13.82	13.87	1,467,946	-0.12(-0.84%)
Apr 05, 2018	14.01	14.03	13.85	13.99	714,973	+0.03(+0.20%)
Apr 04, 2018	13.95	14.07	13.87	13.96	602,376	-0.11(-0.78%)
Apr 03, 2018	13.87	14.12	13.82	14.07	395,835	+0.21(+1.54%)
Apr 02, 2018	14.04	14.08	13.81	13.86	518,566	-0.18(-1.27%)
Mar 29, 2018		14.04	14.04	14.04	0	+0.04(+0.29%)
Mar 28, 2018	13.80	14.03	13.77	14.00	622,828	+0.25(+1.85%)
Mar 27, 2018	13.64	13.89	13.52	13.74	428,879	+0.12(+0.91%)
Mar 26, 2018	13.57	13.74	13.48	13.62	476,810	+0.12(+0.87%)
Mar 23, 2018	13.76	13.80	13.48	13.50	621,615	-0.25(-1.85%)
Mar 22, 2018	13.74	13.99	13.74	13.76	688,637	-0.01(-0.05%)
Mar 21, 2018	13.79	13.83	13.69	13.76	799,520	-0.01(-0.05%)
Mar 20, 2018	13.77	13.86	13.71	13.77	634,962	+0.00(+0.00%)
Mar 19, 2018	13.79	13.83	13.60	13.77	509,552	-0.08(-0.55%)
Mar 16, 2018	13.71	13.87	13.69	13.85	1,168,127	+0.19(+1.41%)
Mar 15, 2018	13.68	13.76	13.56	13.65	480,192	-0.03(-0.20%)
Mar 14, 2018	13.60	13.74	13.58	13.68	575,025	+0.10(+0.76%)
Mar 13, 2018	13.61	13.69	13.55	13.58	642,242	-0.01(-0.05%)
Mar 12, 2018	13.54	13.71	13.48	13.58	752,478	+0.05(+0.36%)
Mar 09, 2018	13.49	13.54	13.37	13.54	887,333	+0.07(+0.50%)
Mar 08, 2018	13.58	13.62	13.45	13.47	697,506	-0.07(-0.55%)
Mar 07, 2018				13.54	723,134	+0.01(+0.10%)
Mar 06, 2018	13.34	13.57	13.20	13.53	750,970	+0.20(+1.48%)
Mar 05, 2018	13.29	13.49	13.28	13.33	654,657	+0.07(+0.51%)
Mar 02, 2018	13.15	13.28	13.08	13.26	652,258	+0.06(+0.46%)
Mar 01, 2018	13.04	13.33	12.92	13.20	1,135,785	+0.27(+2.10%)
Feb 28, 2018	13.06	13.14	12.93	12.93	903,239	-0.11(-0.83%)
Feb 27, 2018	13.39	13.43	13.03	13.04	634,428	-0.34(-2.54%)
Feb 26, 2018	13.36	13.45	13.25	13.38	589,289	+0.07(+0.51%)
Feb 23, 2018	13.09	13.35	13.07	13.31	509,369	+0.27(+2.08%)
Feb 22, 2018				13.04	666,833	+0.06(+0.47%)
Feb 21, 2018	13.28	13.33	12.98	12.98	572,053	-0.27(-2.05%)
Feb 20, 2018	13.32	13.47	13.24	13.25	590,771	-0.11(-0.81%)
Feb 16, 2018		13.36	13.36	13.36	0	+0.04(+0.31%)
Feb 15, 2018	13.36	13.50	13.26	13.32	785,500	+0.01(+0.10%)
Feb 14, 2018	13.41	13.50	13.25	13.31	594,732	-0.18(-1.36%)
Feb 13, 2018	13.42	13.52	13.30	13.49	620,407	+0.03(+0.25%)
Feb 12, 2018	13.63	13.64	13.04	13.45	837,408	-0.15(-1.10%)
Feb 09, 2018	13.24	13.67	13.13	13.60	920,050	+0.43(+3.25%)
Feb 08, 2018	13.41	13.58	13.17	13.18	643,018	-0.23(-1.72%)
Feb 07, 2018	13.37	13.56	13.37	13.41	495,692	+0.01(+0.05%)
Feb 06, 2018	13.34	13.54	13.20	13.40	708,163	-0.19(-1.40%)
Feb 05, 2018	13.87	13.88	13.43	13.59	435,343	-0.29(-2.06%)
Feb 02, 2018	13.83	13.98	13.77	13.88	480,730	-0.03(-0.24%)