Easterly Government Properties Inc (E05)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -0.387931034483 | 11.6 | 11.6 | 11.6 | 44 | 11.6 | DE |
| 4 | 0.815 | 7.58845437616 | 10.74 | 11.635 | 10.74 | 220 | 11.32376705 | DE |
| 12 | 0.875 | 8.19288389513 | 10.68 | 11.635 | 10.505 | 504 | 11.03638 | DE |
| 26 | -0.745 | -6.05691056911 | 12.3 | 12.5 | 10.199999 | 417 | 11.27962368 | DE |
| 52 | -1.045 | -8.29365079365 | 12.6 | 12.8 | 9.65 | 498 | 11.09065748 | DE |
| 156 | -1.045 | -8.29365079365 | 12.6 | 12.8 | 9.65 | 498 | 11.09065748 | DE |
| 260 | -1.045 | -8.29365079365 | 12.6 | 12.8 | 9.65 | 498 | 11.09065748 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606360 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719519960 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719433560 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719347160 | 11.6 | -0.04 | -0.30 | 11.6 | 11.6 | 11.6 | 44 |
| 1719260820 | 11.635 | 0 | 0.00 | 11.635 | 11.635 | 11.635 | 0 |
| 1719001620 | 11.635 | 0 | 0.00 | 11.635 | 11.635 | 11.635 | 0 |
| 1718915220 | 11.635 | 0 | 0.00 | 11.635 | 11.635 | 11.635 | 0 |
| 1718828820 | 11.635 | 0.31 | 2.69 | 11.635 | 11.635 | 11.635 | 70 |
| 1718742420 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 0 |
| 1718656020 | 11.33 | 0.03 | 0.27 | 11.33 | 11.33 | 11.33 | 1250 |
| 1718396820 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1718310420 | 11.3 | 0.18 | 1.62 | 11.3 | 11.3 | 11.3 | 100 |
| 1718224020 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
| 1718137620 | 11.12 | -0.07 | -0.58 | 11.12 | 11.12 | 11.12 | 140 |
| 1718051220 | 11.185 | 0 | 0.00 | 11.185 | 11.185 | 11.185 | 0 |
| 1717792020 | 11.185 | -0.09 | -0.80 | 11.175 | 11.185 | 11.175 | 12 |
| 1717705620 | 11.275 | 0.54 | 4.98 | 11.05 | 11.275 | 11.05 | 140 |
| 1717619220 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1717532820 | 10.74 | 0.21 | 1.99 | 10.74 | 10.74 | 10.74 | 4 |
| 1717446420 | 10.529999 | 0 | 0.00 | 10.529999 | 10.529999 | 10.529999 | 0 |
| 1717187220 | 10.529999 | 0 | 0.00 | 10.529999 | 10.529999 | 10.529999 | 0 |
| 1717100820 | 10.529999 | 0 | 0.00 | 10.529999 | 10.529999 | 10.529999 | 0 |
| 1717014420 | 10.529999 | 0 | 0.00 | 10.529999 | 10.529999 | 10.529999 | 0 |
| 1716928020 | 10.529999 | -0.39 | -3.53 | 10.83 | 10.83 | 10.529999 | 101 |
| 1716841560 | 10.915 | 0.02 | 0.18 | 10.915 | 10.915 | 10.915 | 90 |
| 1716582420 | 10.895 | -0.06 | -0.50 | 10.905 | 10.905 | 10.55 | 2752 |
| 1716496020 | 10.95 | -0.15 | -1.35 | 10.955 | 11.04 | 10.95 | 357 |
| 1716409620 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1716323220 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1716236820 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1715977620 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1715891220 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1715804820 | 11.1 | -0.15 | -1.33 | 11.1 | 11.1 | 11.1 | 45 |
| 1715718420 | 11.25 | -0.06 | -0.53 | 11.25 | 11.25 | 11.25 | 80 |
| 1715632020 | 11.31 | 0 | 0.00 | 11.31 | 11.31 | 11.31 | 0 |
| 1715372820 | 11.31 | -0.02 | -0.13 | 11.31 | 11.31 | 11.31 | 356 |
| 1715286420 | 11.325 | 0 | 0.00 | 11.325 | 11.325 | 11.325 | 0 |
| 1715200020 | 11.325 | 0 | 0.00 | 11.325 | 11.325 | 11.325 | 0 |
| 1715113620 | 11.325 | -0.04 | -0.31 | 11.455 | 11.455 | 11.325 | 479 |
| 1715027220 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1714768020 | 11.36 | 0.44 | 4.03 | 11.36 | 11.36 | 11.36 | 90 |
| 1714681560 | 10.92 | 0.04 | 0.32 | 10.92 | 10.92 | 10.92 | 60 |
| 1714508820 | 10.885 | -0.21 | -1.85 | 10.915 | 10.915 | 10.885 | 560 |
| 1714422420 | 11.09 | 0.22 | 1.98 | 11.09 | 11.25 | 11.09 | 4550 |
| 1714163220 | 10.875 | 0 | 0.00 | 10.875 | 10.875 | 10.875 | 0 |
| 1714076820 | 10.875 | 0.37 | 3.47 | 10.875 | 10.875 | 10.875 | 60 |
| 1713990420 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1713904020 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1713817620 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1713558420 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1713472020 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1713385620 | 10.51 | -0.28 | -2.55 | 10.51 | 10.51 | 10.51 | 200 |
| 1713299220 | 10.785 | 0 | 0.00 | 10.785 | 10.785 | 10.785 | 0 |
| 1713212820 | 10.785 | 0 | 0.00 | 10.785 | 10.785 | 10.785 | 0 |
| 1712953620 | 10.785 | -0.01 | -0.05 | 10.785 | 10.785 | 10.785 | 40 |
| 1712867160 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1712780760 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1712694360 | 10.79 | 0.08 | 0.79 | 10.79 | 10.79 | 10.79 | 46 |
| 1712607960 | 10.705 | 0.05 | 0.52 | 10.68 | 10.705 | 10.505 | 979 |
| 1712348760 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1712262360 | 10.65 | 0.14 | 1.33 | 10.65 | 10.65 | 10.65 | 100 |
| 1712175960 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1712089560 | 10.51 | -0.09 | -0.85 | 10.255 | 10.51 | 10.255 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
