Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	11.28	11.30	10.94	11.21	1,517,382	+0.01(+0.09%)
Apr 29, 2024	11.27	11.40	11.19	11.20	1,159,733	-0.01(-0.09%)
Apr 26, 2024	11.31	11.41	11.11	11.21	1,220,553	-0.03(-0.26%)
Apr 25, 2024	11.30	11.32	11.22	11.24	806,736	-0.14(-1.26%)
Apr 24, 2024	11.28	11.40	11.19	11.39	779,842	+0.00(+0.00%)
Apr 23, 2024	11.27	11.50	11.24	11.39	827,815	+0.10(+0.85%)
Apr 22, 2024	11.16	11.31	11.12	11.29	766,274	+0.17(+1.55%)
Apr 19, 2024	10.92	11.14	10.92	11.12	1,168,046	+0.16(+1.49%)
Apr 18, 2024	10.82	10.96	10.76	10.95	1,202,627	+0.20(+1.87%)
Apr 17, 2024	10.73	10.89	10.73	10.75	602,177	+0.06(+0.54%)
Apr 16, 2024	10.73	10.79	10.66	10.70	1,002,058	-0.12(-1.15%)
Apr 15, 2024	10.94	10.95	10.73	10.82	788,695	-0.09(-0.79%)
Apr 12, 2024	10.91	10.93	10.84	10.91	672,006	-0.03(-0.26%)
Apr 11, 2024	10.91	11.02	10.80	10.94	983,671	+0.08(+0.71%)
Apr 10, 2024	11.04	11.04	10.82	10.86	1,414,251	-0.56(-4.87%)
Apr 09, 2024	11.09	11.41	11.06	11.41	993,627	+0.34(+3.03%)
Apr 08, 2024	10.94	11.08	10.94	11.08	733,928	+0.21(+1.94%)
Apr 05, 2024	10.79	10.97	10.76	10.87	627,745	-0.01(-0.09%)
Apr 04, 2024	10.99	11.03	10.80	10.88	1,070,827	+0.02(+0.18%)
Apr 03, 2024	10.68	10.88	10.66	10.86	739,832	+0.10(+0.89%)
Apr 02, 2024	10.75	10.84	10.63	10.76	1,230,368	-0.11(-0.97%)