Easterly Government Properties, Inc. Common Stock (DEA)

25.03
+0.08 (0.30%)
NYSE· Last Trade: Jul 8th, 10:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Easterly Government Properties, Inc. Common Stock (DEA)

DateOpenHighLowCloseVolumeAdjusted Close
7/07/202625.2925.5224.9524.95350,20724.95
7/06/202625.5725.6225.0725.08358,21525.08
7/02/202625.2825.6725.2825.54325,96025.54
7/01/202625.0625.3824.9925.12335,73225.12
6/30/202625.0025.2624.9324.93386,66224.93
6/29/202624.6525.1724.3825.16461,97925.16
6/26/202624.3424.9224.3324.901,261,67824.90
6/25/202624.2224.4022.8924.27486,70024.27
6/24/202624.2824.3924.1024.14454,13024.14
6/23/202623.8224.2623.4224.08303,92024.08
6/22/202623.1523.7723.0923.77567,76023.77
6/18/202623.0523.3523.0123.16968,43523.16
6/17/202623.7523.7822.9122.99432,41422.99
6/16/202623.8624.1623.6423.86411,39523.86
6/15/202623.9024.1223.6823.79367,56923.79
6/12/202623.9224.1823.8024.04382,21724.04
6/11/202624.0624.1523.8823.92409,47123.92
6/10/202624.4924.5023.8723.88435,75423.88
6/09/202624.0124.4823.9824.31424,88024.31
6/08/202624.0324.1723.9123.91285,73823.91
6/05/202623.7524.0923.6823.90302,00523.90
6/04/202623.7923.9223.4723.72312,59223.72
6/03/202623.6323.8823.5123.51360,66423.51
6/02/202623.5623.8823.5323.82282,71523.82
6/01/202623.8023.8723.4323.54362,20523.54
5/29/202624.1224.2223.9123.98348,03423.98
5/28/202624.1724.3724.0524.27348,26624.27
5/27/202624.2024.3924.1024.11365,48224.11
5/26/202623.7424.1923.6524.07496,04224.07
5/22/202623.8123.9223.7023.75271,71023.75
5/21/202623.7024.0023.4323.88376,48923.88
5/20/202623.7323.8023.5423.74369,41323.74
5/19/202623.6023.7923.4023.59334,97223.59
5/18/202623.1023.7023.1023.67365,60823.67
5/15/202622.9923.0422.6123.02408,98123.02
5/14/202623.2023.2722.9923.02299,39823.02
5/13/202622.8523.0422.7723.00270,71523.00
5/12/202622.9123.0422.6122.98564,64422.98
5/11/202623.4523.5922.6822.85510,10222.85
5/08/202623.3123.8023.3023.35530,94823.35
5/07/202622.8323.3022.7723.30470,87223.30
5/06/202623.4023.5723.2423.29434,28222.84
5/05/202623.0223.3622.8823.25447,47122.80
5/04/202623.5023.6422.9822.99471,28022.55
5/01/202623.4123.6123.2523.56227,60523.10
4/30/202623.2023.5223.1223.41292,49322.96
4/29/202623.4223.5223.0423.17359,53722.72
4/28/202623.4623.7523.0923.74306,55223.28
4/27/202623.9724.2423.3523.35431,06822.90
4/24/202623.0923.6023.0923.52430,09423.07
4/23/202623.2123.4323.0523.17204,76022.72
4/22/202623.4523.4822.9823.07229,94622.62
4/21/202623.4423.5023.2223.37217,74722.92
4/20/202623.4123.5723.3623.41286,03122.96
4/17/202623.1623.5423.1323.51282,45523.06
4/16/202623.1723.3823.0423.07233,39122.62
4/15/202623.0923.2523.0623.24315,27522.79
4/14/202623.1023.2723.0023.22351,21122.77
4/13/202623.0023.2122.7623.21397,45222.76
4/10/202622.8023.1822.7623.05347,56622.60
4/09/202622.2322.9622.2022.74564,24222.30
4/08/202622.0622.2621.9522.15543,78521.72