Easterly Government Properties Inc Historical Data - E05

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.12	-1.08059432688	11.105	11.2	11.105	379	11.105	DE
4	0.375	3.53440150801	10.61	11.335	10.61	326	10.99300877	DE
12	-1.75	-13.7416568512	12.735	12.77	10.5	219	11.28141114	DE
26	-1.91	-14.8119426134	12.895	13.39	10.5	200	11.88231001	DE
52	-0.815	-6.90677966102	11.8	13.39	10.199999	304	11.46685889	DE
156	-1.615	-12.8174603175	12.6	13.39	9.65	397	11.32125941	DE
260	-1.615	-12.8174603175	12.6	13.39	9.65	397	11.32125941	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	11.2	0.09	0.86	11.18	11.2	11.18	628
1737667620	11.105	0	0.00	11.105	11.105	11.105	0
1737581220	11.105	-0.05	-0.45	11.105	11.105	11.105	379
1737494820	11.155	0	0.00	11.155	11.155	11.155	0
1737408420	11.155	0	0.00	11.155	11.155	11.155	0
1737149220	11.155	0	0.00	11.155	11.155	11.155	0
1737062820	11.155	0	0.00	11.155	11.155	11.155	0
1736976420	11.155	0.05	0.50	11.335	11.335	11.04	95
1736890020	11.1	0	0.00	11.1	11.1	11.1	0
1736803620	11.1	0	0.00	11.1	11.1	11.1	0
1736544420	11.1	0	0.00	11.1	11.1	11.1	0
1736458020	11.1	0	0.00	11.1	11.1	11.1	0
1736371620	11.1	0	0.00	11.1	11.1	11.1	0
1736285220	11.1	0.11	1.00	11.24	11.24	11.1	27
1736198820	10.99	0	0.00	10.99	10.99	10.99	0
1735939620	10.99	-0.22	-1.96	10.99	10.99	10.99	70
1735853220	11.21	0.22	2.00	11.21	11.21	11.21	9
1735594020	10.99	0.15	1.43	10.855	10.995	10.855	1330
1735334820	10.835	0.34	3.19	10.61	10.835	10.61	370
1734989220	10.5	-0.01	-0.05	10.825	10.825	10.5	130
1734730020	10.505	-0.25	-2.28	10.699999	10.699999	10.505	400
1734643620	10.75	-0.33	-2.93	10.75	10.75	10.75	40
1734557220	11.075	-0.21	-1.86	11.075	11.075	11.075	360
1734470820	11.285	-0.13	-1.14	11.285	11.285	11.285	75
1734384420	11.415	0.33	3.02	11.315	11.415	11.315	354
1734125220	11.08	0	0.00	11.08	11.08	11.08	0
1734038820	11.08	-0.17	-1.51	11.08	11.08	11.08	582
1733952420	11.25	0	0.00	11.25	11.25	11.25	0
1733866020	11.25	-0.08	-0.66	11.25	11.25	11.25	223
1733779620	11.325	0.01	0.09	11.295	11.325	11.295	592
1733520420	11.315	-0.2	-1.69	11.315	11.315	11.315	60
1733434020	11.51	0	0.00	11.51	11.51	11.51	0
1733347620	11.51	0.12	1.01	11.31	11.51	11.31	2
1733261220	11.395	-0.4	-3.35	11.45	11.565	11.295	463
1733174820	11.79	0.25	2.17	11.79	11.79	11.79	15
1732915620	11.54	-0.46	-3.83	11.54	11.54	11.54	46
1732829220	12	0	0.00	12	12	12	0
1732742820	12	0	0.00	12	12	12	0
1732656420	12	-0.12	-0.95	12	12	12	210
1732570020	12.115	-0.05	-0.41	12.125	12.125	12.115	62
1732310820	12.165	0.72	6.24	12.165	12.165	12.165	85
1732224360	11.45	0	0.00	11.45	11.45	11.45	0
1732137960	11.45	0	0.00	11.45	11.45	11.45	0
1732051560	11.45	0	0.00	11.45	11.45	11.45	0
1731965160	11.45	0	0.00	11.45	11.45	11.45	0
1731705960	11.45	-0.92	-7.44	11.78	11.78	11.45	190
1731619560	12.37	-0.39	-3.06	12.37	12.37	12.37	100
1731533220	12.76	0	0.00	12.76	12.76	12.76	0
1731446820	12.76	0.08	0.67	12.77	12.77	12.76	171
1731360420	12.675	0	0.00	12.675	12.675	12.675	59
1731101160	12.675	0	0.00	12.675	12.675	12.675	0
1731014760	12.675	0.11	0.88	12.675	12.675	12.675	21
1730928360	12.565	0	0.00	12.565	12.565	12.565	0
1730841960	12.565	0.11	0.88	12.565	12.565	12.565	241
1730755560	12.455	0	0.00	12.455	12.455	12.455	0
1730496360	12.455	-0.43	-3.34	12.735	12.735	12.455	42
1730406420	12.885	0	0.00	12.885	12.885	12.885	0
1730320020	12.885	0	0.00	12.885	12.885	12.885	0
1730233620	12.885	0	0.00	12.885	12.885	12.885	0
1730147220	12.885	0	0.00	12.885	12.885	12.885	0
1729888020	12.885	-0.1	-0.73	12.615	12.885	12.615	220

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Easterly Government Properties Inc (E05)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Easterly Government Properties Inc (E05) Historical

Easterly Government Properties Inc (E05)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free