Easterly Government Properties, Inc. Common Stock (DEA)

24.51
-0.02 (-0.08%)
NYSE· Last Trade: Sep 1st, 9:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202624.5524.6924.3824.51259,46924.51
8/31/202624.4824.6324.3424.53387,58424.53
8/28/202624.5924.8424.5724.63312,01524.63
8/27/202624.6324.8724.5624.58200,94124.58
8/26/202625.0325.0424.7424.76207,36524.76
8/25/202625.0225.2124.8125.10274,17925.10
8/24/202624.8024.9824.5324.96304,02924.96
8/21/202624.7824.8824.4524.60374,48624.60
8/20/202624.3424.8924.2024.78263,97624.78
8/19/202624.6824.9124.3324.41479,22724.41
8/18/202624.6524.7924.4724.50311,84324.50
8/17/202624.6925.2024.3724.53252,32024.53
8/14/202624.7824.9724.6824.79372,57324.79
8/13/202624.7924.9824.6824.86368,21224.86
8/12/202624.0624.6824.0324.60491,42324.60
8/11/202624.0224.3223.9124.00437,24924.00
8/10/202624.3624.8823.8023.97396,22423.97
8/07/202624.9425.1324.7524.96431,34624.51
8/06/202625.3325.3324.7824.89328,52724.44
8/05/202625.1525.1724.8125.04340,39024.59
8/04/202625.2525.5824.9125.43532,91824.97
8/03/202625.2525.6124.5025.29506,79424.83
7/31/202624.7124.8724.2824.36426,07823.92
7/30/202625.2125.2124.5324.71287,91924.26
7/29/202625.2925.5525.0025.05379,87824.60
7/28/202625.4525.5425.2025.22307,23224.77
7/27/202625.3525.5725.1425.21221,58024.76
7/24/202625.2825.4925.1425.33291,24124.87
7/23/202625.0225.2924.9825.09337,98924.64
7/22/202625.2325.2324.9725.12306,41324.67
7/21/202625.1025.3225.0325.28269,97324.82
7/20/202625.3825.5525.1025.19258,30024.74
7/17/202625.6325.9625.2825.56372,22525.10
7/16/202625.0025.7925.0025.63452,36925.17
7/15/202624.8025.1824.7424.83258,00924.38
7/14/202624.9925.0224.6824.70302,36224.25
7/13/202624.8525.1624.7924.84394,53824.39
7/10/202624.9324.9324.4224.87363,02324.42
7/09/202625.0925.1124.6524.75460,60124.30
7/08/202624.9025.1324.7424.97536,21224.52
7/07/202625.2925.5224.9524.95350,20724.50
7/06/202625.5725.6225.0725.08358,21524.63
7/02/202625.2825.6725.2825.54325,96025.08
7/01/202625.0625.3824.9925.12335,73224.67
6/30/202625.0025.2624.9324.93386,66224.48
6/29/202624.6525.1724.3825.16461,97924.71
6/26/202624.3424.9224.3324.901,261,67824.45
6/25/202624.2224.4022.8924.27486,70023.83
6/24/202624.2824.3924.1024.14454,13023.70
6/23/202623.8224.2623.4224.08303,92023.65
6/22/202623.1523.7723.0923.77567,76023.34
6/18/202623.0523.3523.0123.16968,43522.74
6/17/202623.7523.7822.9122.99432,41422.58
6/16/202623.8624.1623.6423.86411,39523.43
6/15/202623.9024.1223.6823.79367,56923.36
6/12/202623.9224.1823.8024.04382,21723.61
6/11/202624.0624.1523.8823.92409,47123.49
6/10/202624.4924.5023.8723.88435,75423.45
6/09/202624.0124.4823.9824.31424,88023.87
6/08/202624.0324.1723.9123.91285,73823.48
6/05/202623.7524.0923.6823.90302,00523.47
6/04/202623.7923.9223.4723.72312,59223.29
6/03/202623.6323.8823.5123.51360,66423.09
6/02/202623.5623.8823.5323.82282,71523.39