DEA - Easterly Government Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201923.1923.4423.1823.2923.29593,374
Dec 05, 201923.1423.1522.9823.1323.13632,200
Dec 04, 201923.0123.2422.9923.1223.12685,800
Dec 03, 201923.1123.1923.0023.0623.06501,400
Dec 02, 201923.2123.2222.9523.0923.09710,200
Nov 29, 201923.3023.3623.1623.2623.26314,700
Nov 27, 201923.2423.3123.2023.2723.27382,500
Nov 26, 201923.0023.2122.9123.2123.211,215,700
Nov 25, 201922.9123.1022.8822.9922.99573,100
Nov 22, 201922.8423.0022.7122.8722.87524,900
Nov 21, 201922.9123.0722.7922.8022.80648,200
Nov 20, 201922.9523.0722.8522.9822.98538,700
Nov 19, 201922.9723.0122.8822.9622.96407,100
Nov 18, 201922.8322.9522.8022.8922.89646,500
Nov 15, 201922.9022.9422.7122.8222.82599,300
Nov 14, 201922.7922.9222.7522.8622.86638,800
Nov 13, 201922.6922.8122.6922.7422.74515,400
Nov 12, 201922.7822.8722.6622.6822.68467,900
Nov 12, 20190.26 Dividend
Nov 11, 201922.8423.0022.8323.0022.74555,500
Nov 08, 201922.9522.9722.7622.8422.58465,900
Nov 07, 201922.5522.9522.4222.8622.601,016,000
Nov 06, 201922.0322.4222.0322.3722.121,056,100
Nov 05, 201922.2922.3521.9221.9721.72772,900
Nov 04, 201922.3022.3522.2022.2822.03591,400
Nov 01, 201922.3422.3722.1122.3122.06504,000
Oct 31, 201922.3022.4522.1622.3222.07567,400
Oct 30, 201922.0022.2921.9922.2922.04416,900
Oct 29, 201922.0322.1621.9622.0021.75723,600
Oct 28, 201922.0322.1021.9922.0321.78427,700
Oct 25, 201922.1022.1421.8722.0221.77482,000
Oct 24, 201922.0822.2021.9722.1421.89514,800
Oct 23, 201922.0422.0921.8722.0921.84405,300
Oct 22, 201922.1022.2321.9121.9721.72429,400
Oct 21, 201921.8822.0921.8322.0921.84662,700
Oct 18, 201921.8021.9521.7421.8921.64508,500
Oct 17, 201921.7321.9221.7321.8621.61561,500
Oct 16, 201921.6821.8221.6321.7421.49505,000
Oct 15, 201921.5821.7221.5521.7021.45446,200
Oct 14, 201921.5821.6521.5121.5621.32526,400
Oct 11, 201921.7121.7321.5421.5721.33357,200
Oct 10, 201921.4521.6621.4221.5921.35500,500
Oct 09, 201921.7121.7621.4121.4821.24471,000
Oct 08, 201921.5821.7621.5221.6421.40712,000
Oct 07, 201921.6221.7921.5721.6621.42664,100
Oct 04, 201921.5121.7221.4821.6921.44549,100
Oct 03, 201921.4721.7321.4221.4721.23702,500
Oct 02, 201921.2221.5321.2021.5321.29668,700
Oct 01, 201921.2921.4421.1821.2521.01526,700
Sep 30, 201921.2321.5221.2321.3021.06929,200
Sep 27, 201921.3121.3321.0721.2320.99547,100
Sep 26, 201921.1321.2221.0121.1620.92594,200
Sep 25, 201920.9821.2120.9821.1220.88603,500
Sep 24, 201921.0421.1520.9320.9720.73726,900
Sep 23, 201920.9121.2420.8520.9820.74835,700
Sep 20, 201920.9121.0420.8720.9720.732,727,200
Sep 19, 201921.0621.0620.9220.9420.70471,700
Sep 18, 201921.2521.3820.8020.9120.67590,300
Sep 17, 201921.0021.1320.9321.1220.88433,900
Sep 16, 201920.9921.0720.8621.0220.78674,000
Sep 13, 201921.1021.2520.8420.8720.63570,500
Sep 12, 201921.2821.3020.9621.1020.86635,100
Sep 11, 201920.8221.1020.7221.0820.84621,600
Sep 11, 20190.26 Dividend
Sep 10, 201920.8021.0220.6421.0220.53628,200
Sep 09, 201921.0221.0220.6420.8120.32960,200
Sep 06, 201921.0621.1220.9421.0120.52450,300
Sep 05, 201921.1021.2220.9521.0020.51524,200
Sep 04, 201920.9221.1420.8721.0820.58598,100
Sep 03, 201920.5220.9620.4020.9220.43995,000
Aug 30, 201920.6820.7420.5320.5520.07630,900
Aug 29, 201920.5620.6820.5220.6520.16394,400
Aug 28, 201920.4620.5520.4020.4719.99537,500
Aug 27, 201920.6320.6920.4620.4820.001,167,500
Aug 26, 201920.4220.6120.3920.5420.06779,300
Aug 23, 201920.5920.7220.2820.3319.85458,400
Aug 22, 201920.5220.7420.5220.6120.12394,700
Aug 21, 201920.5520.6220.3420.5120.03470,600
Aug 20, 201920.7220.7320.4220.4820.00743,400
Aug 19, 201920.8420.9020.5720.7020.211,222,000
Aug 16, 201920.5920.8820.4720.7120.223,873,600
Aug 15, 201920.0420.5820.0120.5420.061,381,000
Aug 14, 201920.3220.3619.9320.0019.531,040,300
Aug 13, 201920.1520.5020.1520.3819.902,047,100
Aug 12, 201919.8820.3119.8420.1519.681,113,500
Aug 09, 201919.8419.9319.7219.8819.41647,500
Aug 08, 201919.4619.8819.3319.8719.40556,500
Aug 07, 201919.2319.5919.1119.4418.98674,600
Aug 06, 201918.9819.3918.9419.2318.78746,800
Aug 05, 201919.2519.3318.6218.9418.49616,000
Aug 02, 201919.2519.3319.0719.2218.77675,400
Aug 01, 201918.9519.3418.8219.1918.74848,200
Jul 31, 201918.8019.0518.7418.8718.43777,800
Jul 30, 201918.6018.9318.6018.7818.34480,500
Jul 29, 201918.6118.8018.6118.6818.24362,300
Jul 26, 201918.5618.6818.5018.5918.15566,300
Jul 25, 201918.6318.6618.4918.5418.10343,100
Jul 24, 201918.5318.6818.4818.6118.17436,600
Jul 23, 201918.4418.6118.3818.5518.11314,500
Jul 22, 201918.4818.5918.3918.4217.99297,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...