ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

DEA Easterly Government Properties Inc

11.88
-0.07 (-0.59%)
May 03 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Easterly Government Properties Inc DEA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -0.59% 11.88 17:30:32
Open Price Low Price High Price Close Price Prev Close
12.09 11.83 12.2428 11.88 11.95
more quote information »

DEA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.7912.242811.4011.701,110,7830.090.76%
1 Month11.2512.242811.1211.57911,4870.635.60%
3 Months11.7012.242810.9411.57979,0190.181.54%
6 Months11.6014.3610.6212.14967,6710.282.41%
1 Year13.8215.2110.2712.62915,203-1.94-14.04%
3 Years21.6023.6510.2716.26823,366-9.72-45.00%
5 Years18.0929.69510.2718.48768,351-6.21-34.33%

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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock