Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Easterly Government Properties (DEA) Historical Prices

DEA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.8422.8422.3122.3322.33-1.37%326,3120.77
Oct 29, 202622.5922.9722.5022.6422.64+0.58%340,8660.80
Oct 28, 202622.5722.6722.2722.5122.51-0.71%466,7791.10
Oct 27, 202623.1123.2122.6522.6722.67-2.12%627,9011.50
Oct 26, 202622.8223.6022.8223.1623.16+2.16%665,1811.60
Oct 23, 202622.6322.7222.3422.6722.67+0.44%325,9870.79
Oct 22, 202622.2022.6322.1422.5722.57+2.13%317,4580.77
Oct 21, 202622.2822.3021.9722.1022.10-0.32%300,7330.73
Oct 20, 202621.5722.2421.5522.1722.17+3.26%400,7620.97
Oct 19, 202621.7721.7721.4221.4721.47-1.60%477,0761.17
Oct 16, 202622.0322.2021.7921.8221.82-0.77%472,8731.17
Oct 15, 202622.3922.6321.9521.9921.99-0.63%518,8441.29
Oct 14, 202622.5422.6022.0422.1322.13-2.25%535,4921.34
Oct 13, 202623.0923.0922.5722.6422.64-1.01%340,8610.85
Oct 12, 202623.0223.0422.7722.8722.87-0.91%353,9960.89
Oct 09, 202623.3823.3823.0623.0823.08-0.60%297,4630.75
Oct 08, 202622.8723.2722.8323.2223.22+1.00%473,8361.19
Oct 07, 202623.1723.2422.8222.9922.99-1.20%592,7811.50
Oct 06, 202623.0623.3022.9523.2723.27+1.39%414,8771.05
Oct 05, 202623.4723.4722.9022.9522.95-1.92%544,0161.38
Oct 02, 202623.4623.6623.2423.4023.40+0.73%516,4081.32
Oct 01, 202623.0123.6922.9823.2323.23+0.13%1,281,6803.39
Sep 30, 202623.1623.4222.8423.2023.20+0.35%1,462,4574.13
Sep 29, 202622.7023.1522.6123.1223.12+1.49%747,3742.15
Sep 28, 202622.8722.8722.5822.7822.78-0.57%360,6981.04
Sep 25, 202622.7222.9222.5622.9122.91+0.88%365,2361.05
Sep 24, 202622.7522.8822.5722.7122.71+0.04%375,2321.08
Sep 23, 202623.2523.2522.6422.7022.70-2.66%452,0561.25
Sep 22, 202623.4723.4923.2623.3223.32-0.04%334,3710.92
Sep 21, 202623.3323.4223.1223.3323.33-0.30%340,4710.93
Sep 18, 202623.2223.4023.1123.4023.40+0.17%1,046,1362.95
Sep 17, 202623.5023.6523.3023.3623.36+0.30%395,5051.11
Sep 16, 202623.6623.9123.0423.2923.29-1.81%343,2970.98
Sep 15, 202623.7823.7923.5323.7223.72-0.50%326,7130.90
Sep 14, 202623.9624.0723.7323.8423.84-0.21%315,3990.87
Sep 11, 202624.0624.0623.7423.8923.89-0.08%282,2200.77
Sep 10, 202624.2224.2223.8523.9123.91-0.29%284,1050.77
Sep 09, 202624.4024.4023.7623.9823.98-1.44%353,4770.96
Sep 08, 202624.2024.4824.1424.3324.33+0.08%303,5370.82
Sep 07, 202624.1524.5224.0124.3124.31+0.00%00.00
Sep 04, 202624.1524.5224.0124.3124.31+0.00%184,2650.49
Sep 03, 202624.6924.6924.2424.3124.31-0.73%443,4631.18
Sep 02, 202624.5124.6424.2924.4924.49-0.08%313,3510.83
Sep 01, 202624.5524.6924.3824.5124.51-0.08%252,9670.67
Aug 31, 202624.4824.6324.3424.5324.53-0.41%387,4891.03
Aug 28, 202624.5924.8524.5724.6324.63+0.20%312,0130.83
Aug 27, 202624.6324.8724.5624.5824.58-0.73%200,9440.53
Aug 26, 202625.0325.0424.7424.7624.76-1.35%207,3660.54
Aug 25, 202625.0225.2124.8125.1025.10+0.56%274,1790.72
Aug 24, 202624.8024.9924.5324.9624.96+1.46%304,0300.79