Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Easterly Government Properties Inc | DEA | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
12.09 | 11.83 | 12.2428 | 11.88 | 11.95 |
DEA Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 11.79 | 12.2428 | 11.40 | 11.70 | 1,110,783 | 0.09 | 0.76% |
1 Month | 11.25 | 12.2428 | 11.12 | 11.57 | 911,487 | 0.63 | 5.60% |
3 Months | 11.70 | 12.2428 | 10.94 | 11.57 | 979,019 | 0.18 | 1.54% |
6 Months | 11.60 | 14.36 | 10.62 | 12.14 | 967,671 | 0.28 | 2.41% |
1 Year | 13.82 | 15.21 | 10.27 | 12.62 | 915,203 | -1.94 | -14.04% |
3 Years | 21.60 | 23.65 | 10.27 | 16.26 | 823,366 | -9.72 | -45.00% |
5 Years | 18.09 | 29.695 | 10.27 | 18.48 | 768,351 | -6.21 | -34.33% |
DEA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 11.88 | -0.07 | -0.59% | 12.09 | 12.2428 | 11.83 | 827,975 |
May 02 2024 | 11.95 | 0.40 | 3.46% | 11.73 | 11.975 | 11.59 | 848,104 |
May 01 2024 | 11.55 | -0.14 | -1.20% | 11.63 | 11.745 | 11.46 | 967,058 |
Apr 30 2024 | 11.69 | 0.01 | 0.09% | 11.76 | 11.775 | 11.40 | 1,455,535 |
Apr 29 2024 | 11.68 | -0.01 | -0.09% | 11.75 | 11.88 | 11.67 | 1,112,463 |
Apr 26 2024 | 11.69 | -0.03 | -0.26% | 11.79 | 11.895 | 11.585 | 1,170,754 |
Apr 25 2024 | 11.72 | -0.15 | -1.26% | 11.78 | 11.80 | 11.70 | 773,854 |
Apr 24 2024 | 11.87 | 0.00 | 0.00% | 11.76 | 11.88 | 11.67 | 748,057 |
Apr 23 2024 | 11.87 | 0.10 | 0.85% | 11.75 | 11.985 | 11.72 | 794,074 |
Apr 22 2024 | 11.77 | 0.18 | 1.55% | 11.63 | 11.79 | 11.59 | 735,042 |
Apr 19 2024 | 11.59 | 0.17 | 1.49% | 11.38 | 11.61 | 11.38 | 1,119,933 |
Apr 18 2024 | 11.42 | 0.21 | 1.87% | 11.28 | 11.43 | 11.22 | 1,153,609 |
Apr 17 2024 | 11.21 | 0.06 | 0.54% | 11.19 | 11.35 | 11.19 | 577,633 |
Apr 16 2024 | 11.15 | -0.13 | -1.15% | 11.19 | 11.25 | 11.11 | 961,215 |
Apr 15 2024 | 11.28 | -0.09 | -0.79% | 11.41 | 11.4121 | 11.19 | 756,549 |
Apr 12 2024 | 11.37 | -0.03 | -0.26% | 11.37 | 11.39 | 11.30 | 644,616 |
Apr 11 2024 | 11.40 | 0.08 | 0.71% | 11.37 | 11.485 | 11.255 | 943,472 |
Apr 10 2024 | 11.32 | -0.58 | -4.87% | 11.51 | 11.51 | 11.275 | 1,356,607 |
Apr 09 2024 | 11.90 | 0.35 | 3.03% | 11.56 | 11.90 | 11.53 | 950,634 |
Apr 08 2024 | 11.55 | 0.22 | 1.94% | 11.41 | 11.55 | 11.40 | 703,984 |