TipRanks
Go Ultimate55% OFF

Easterly Government Properties (E050) Historical Prices

DE:E050 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.8020.0019.6019.6019.60-1.01%0NaN
Oct 29, 202619.8020.0019.8019.8019.80+0.51%0NaN
Oct 28, 202619.9020.0019.7019.7019.70-1.01%0NaN
Oct 27, 202620.4020.6019.9019.9019.90-1.49%0NaN
Oct 26, 202620.0020.8020.0020.2020.20+1.00%0NaN
Oct 23, 202619.8020.0019.8020.0020.00+0.50%00.00
Oct 22, 202619.3020.0019.3019.9019.90+2.05%00.00
Oct 21, 202619.5019.6019.5019.5019.50-0.51%00.00
Oct 20, 202619.1019.6018.9019.6019.60+3.16%00.00
Oct 19, 202619.3019.3019.0019.0019.00-1.55%00.00
Oct 16, 202619.4019.5019.3019.3019.30-0.52%00.00
Oct 15, 202619.5019.8019.4019.4019.40-1.02%00.00
Oct 14, 202620.0020.0019.6019.6019.60-2.00%00.00
Oct 13, 202620.4020.4020.0020.0020.00-0.99%00.00
Oct 12, 202620.4020.4020.2020.2020.20-0.98%00.00
Oct 09, 202620.4020.6020.4020.4020.40-0.97%00.00
Oct 08, 202620.2020.6020.2020.6020.60+1.98%00.00
Oct 07, 202620.4020.4020.2020.2020.20-0.98%00.00
Oct 06, 202620.2020.4020.2020.4020.40+0.99%00.00
Oct 05, 202620.6020.6020.2020.2020.20-1.94%00.00
Oct 02, 202620.4020.8020.4020.6020.60+0.00%00.00
Oct 01, 202620.4020.8020.2020.6020.60+1.98%00.00
Sep 30, 202620.2020.2020.0020.2020.20+0.00%00.00
Sep 29, 202619.8020.2019.8020.2020.20+1.51%00.00
Sep 28, 202619.8019.9019.7019.9019.90+0.00%00.00
Sep 25, 202619.7019.9019.7019.9019.90+0.00%00.00
Sep 24, 202619.7019.9019.7019.9019.90+0.51%00.00
Sep 23, 202620.2020.2019.8019.8019.80-1.98%00.00
Sep 22, 202620.2020.2020.2020.2020.20+0.00%00.00
Sep 21, 202620.2020.2020.0020.2020.20+1.00%00.00
Sep 18, 202620.2020.2020.0020.0020.00-0.99%00.00
Sep 17, 202620.2020.4020.0020.2020.20+1.00%00.00
Sep 16, 202620.4020.4020.0020.0020.00-1.96%00.00
Sep 15, 202620.4020.4020.2020.4020.40+0.00%00.00
Sep 14, 202620.4020.6020.4020.4020.40+0.00%00.00
Sep 11, 202620.4020.4020.2020.4020.40+0.00%00.00
Sep 10, 202620.4020.4020.4020.4020.40+0.00%00.00
Sep 09, 202620.6020.6020.2020.4020.40-1.92%00.00
Sep 08, 202620.6020.8020.4020.8020.80+0.97%00.00
Sep 07, 202620.6020.6020.6020.6020.60-0.96%00.00
Sep 04, 202620.6020.8020.4020.8020.80+0.97%00.00
Sep 03, 202621.0021.0020.6020.6020.60-0.96%00.00
Sep 02, 202621.0021.0020.8020.8020.80+0.00%00.00
Sep 01, 202621.0021.0020.8020.8020.80-0.95%00.00
Aug 31, 202621.0021.0020.8021.0021.00+0.00%00.00
Aug 28, 202621.0021.2020.8021.0021.00+0.00%00.00
Aug 27, 202621.0021.0020.8021.0021.00+0.00%00.00
Aug 26, 202621.2021.2021.0021.0021.00-0.94%00.00
Aug 25, 202621.2021.4021.0021.2021.20+0.00%00.00
Aug 24, 202620.8021.2020.8021.2021.20+1.92%00.00