Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	17.29	17.38	16.91	16.93	787,844	-0.43(-2.49%)
Jan 28, 2021	17.62	17.71	17.32	17.36	586,190	-0.22(-1.23%)
Jan 27, 2021	18.11	18.23	17.56	17.57	592,292	-0.59(-3.23%)
Jan 26, 2021	18.04	18.19	17.90	18.16	434,869	+0.26(+1.47%)
Jan 25, 2021	17.57	18.01	17.48	17.90	586,771	+0.24(+1.35%)
Jan 22, 2021	17.73	17.82	17.50	17.66	757,368	-0.18(-0.99%)
Jan 21, 2021	17.78	17.94	17.42	17.84	455,592	+0.00(+0.00%)
Jan 20, 2021	17.67	17.90	17.62	17.84	602,799	+0.08(+0.43%)
Jan 19, 2021	17.71	17.92	17.60	17.76	893,758	+0.22(+1.28%)
Jan 15, 2021	17.25	17.59	17.20	17.53	736,748	+0.25(+1.43%)
Jan 14, 2021	17.25	17.48	17.15	17.29	713,386	+0.08(+0.49%)
Jan 13, 2021	16.90	17.23	16.90	17.20	1,084,201	+0.12(+0.72%)
Jan 12, 2021	17.26	17.26	17.01	17.08	667,708	+0.08(+0.50%)
Jan 11, 2021	16.89	17.01	16.66	16.99	569,554	-0.03(-0.18%)
Jan 08, 2021	16.96	17.21	16.88	17.03	905,470	+0.06(+0.36%)
Jan 07, 2021	17.36	17.36	16.57	16.96	1,422,186	-0.50(-2.87%)
Jan 06, 2021	17.22	17.61	17.12	17.47	866,018	+0.32(+1.89%)
Jan 05, 2021	17.36	17.50	17.13	17.14	523,905	-0.22(-1.29%)
Jan 04, 2021	17.56	17.56	17.20	17.36	749,748	-0.10(-0.57%)
Dec 31, 2020		17.47	17.47	17.47	299,200	+0.13(+0.76%)
Dec 30, 2020	17.30	17.49	17.29	17.33	299,200	+0.04(+0.22%)
Dec 29, 2020	17.40	17.56	17.21	17.30	382,729	-0.10(-0.58%)
Dec 28, 2020	17.20	17.47	17.13	17.40	622,165	+0.29(+1.67%)
Dec 24, 2020	17.11	17.20	16.99	17.11	505,517	+0.02(+0.09%)
Dec 23, 2020	17.44	17.59	16.98	17.10	555,108	+0.00(+0.00%)
Dec 22, 2020	16.97	17.16	16.94	17.10	576,349	+0.10(+0.59%)
Dec 21, 2020	16.56	17.05	16.53	16.99	745,209	+0.19(+1.15%)
Dec 18, 2020	17.41	17.45	16.77	16.80	2,079,002	-0.66(-3.80%)
Dec 17, 2020	17.58	17.68	17.24	17.47	619,216	-0.05(-0.31%)
Dec 16, 2020	17.50	17.75	17.41	17.52	646,506	+0.05(+0.31%)
Dec 15, 2020	16.87	17.47	16.65	17.47	1,046,536	+0.86(+5.15%)
Dec 14, 2020	16.59	16.92	16.59	16.61	753,675	+0.08(+0.51%)
Dec 11, 2020	16.49	16.74	16.43	16.52	599,929	-0.06(-0.37%)
Dec 10, 2020	16.79	16.80	16.51	16.59	442,649	-0.21(-1.24%)
Dec 09, 2020	16.83	16.89	16.62	16.79	443,169	+0.02(+0.14%)
Dec 08, 2020	16.62	16.83	16.55	16.77	453,531	+0.05(+0.32%)
Dec 07, 2020	16.67	16.86	16.67	16.72	528,272	-0.02(-0.14%)
Dec 04, 2020	16.50	16.78	16.40	16.74	448,325	+0.34(+2.07%)
Dec 03, 2020	16.60	16.73	16.25	16.40	1,246,925	-0.21(-1.25%)
Dec 02, 2020	16.81	16.85	16.60	16.61	373,570	-0.15(-0.92%)
Dec 01, 2020	16.78	16.89	16.62	16.76	536,060	+0.06(+0.37%)
Nov 30, 2020	16.94	16.95	16.69	16.70	916,273	-0.25(-1.46%)
Nov 27, 2020	16.90	16.96	16.70	16.95	315,786	-0.01(-0.05%)
Nov 25, 2020	16.98	17.10	16.86	16.96	398,396	+0.02(+0.14%)
Nov 24, 2020	16.83	17.16	16.76	16.93	725,843	+0.28(+1.67%)
Nov 23, 2020	16.80	16.95	16.57	16.66	870,881	-0.20(-1.19%)
Nov 20, 2020	16.91	17.05	16.66	16.86	1,062,131	-0.09(-0.55%)
Nov 19, 2020	16.70	16.96	16.54	16.95	611,440	+0.15(+0.92%)
Nov 18, 2020	17.16	17.31	16.76	16.79	892,324	-0.42(-2.42%)
Nov 17, 2020	17.07	17.33	16.97	17.21	593,649	+0.10(+0.59%)
Nov 16, 2020	17.09	17.13	16.82	17.11	694,545	+0.29(+1.70%)
Nov 13, 2020	16.51	16.88	16.51	16.83	375,312	+0.40(+2.44%)
Nov 12, 2020	16.58	16.58	16.23	16.42	964,451	-0.22(-1.34%)
Nov 11, 2020	16.32	16.66	16.15	16.65	629,261	+0.11(+0.65%)
Nov 10, 2020	16.24	16.69	16.13	16.54	1,294,729	+0.35(+2.19%)
Nov 09, 2020	17.06	17.62	16.15	16.19	1,041,556	-0.14(-0.85%)
Nov 06, 2020	16.49	16.61	16.20	16.32	463,940	-0.12(-0.74%)
Nov 05, 2020	16.65	16.89	16.38	16.45	425,859	-0.16(-0.96%)
Nov 04, 2020	16.54	16.70	16.47	16.61	400,610	-0.02(-0.09%)
Nov 03, 2020	16.45	16.79	16.29	16.62	539,850	+0.25(+1.54%)