NYSE - Delayed Quote • USD
Easterly Government Properties, Inc. (DEA)
At close: April 26 at 4:00 PM EDT
After hours: 8:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.79 | 11.90 | 11.59 | 11.69 | 11.69 | 1,170,800 |
Apr 25, 2024 | 11.78 | 11.80 | 11.70 | 11.72 | 11.72 | 773,900 |
Apr 24, 2024 | 11.76 | 11.88 | 11.67 | 11.87 | 11.87 | 748,100 |
Apr 23, 2024 | 11.75 | 11.98 | 11.72 | 11.87 | 11.87 | 794,100 |
Apr 22, 2024 | 11.63 | 11.79 | 11.59 | 11.77 | 11.77 | 735,000 |
Apr 19, 2024 | 11.38 | 11.61 | 11.38 | 11.59 | 11.59 | 1,119,900 |
Apr 18, 2024 | 11.28 | 11.43 | 11.22 | 11.42 | 11.42 | 1,153,600 |
Apr 17, 2024 | 11.19 | 11.35 | 11.19 | 11.21 | 11.21 | 577,600 |
Apr 16, 2024 | 11.19 | 11.25 | 11.11 | 11.15 | 11.15 | 961,200 |
Apr 15, 2024 | 11.41 | 11.41 | 11.19 | 11.28 | 11.28 | 756,500 |
Apr 12, 2024 | 11.37 | 11.39 | 11.30 | 11.37 | 11.37 | 643,500 |
Apr 11, 2024 | 11.37 | 11.48 | 11.26 | 11.40 | 11.40 | 943,600 |
Apr 10, 2024 | 11.51 | 11.51 | 11.27 | 11.32 | 11.32 | 1,356,600 |
Apr 9, 2024 | 11.56 | 11.90 | 11.53 | 11.90 | 11.90 | 953,400 |
Apr 8, 2024 | 11.41 | 11.55 | 11.40 | 11.55 | 11.55 | 703,900 |
Apr 5, 2024 | 11.25 | 11.44 | 11.22 | 11.33 | 11.33 | 602,200 |
Apr 4, 2024 | 11.46 | 11.50 | 11.26 | 11.34 | 11.34 | 1,027,200 |
Apr 3, 2024 | 11.13 | 11.34 | 11.11 | 11.32 | 11.32 | 709,700 |
Apr 2, 2024 | 11.21 | 11.31 | 11.08 | 11.22 | 11.22 | 1,180,200 |
Apr 1, 2024 | 11.55 | 11.55 | 11.31 | 11.33 | 11.33 | 658,600 |
Mar 28, 2024 | 11.45 | 11.60 | 11.42 | 11.51 | 11.51 | 1,046,900 |
Mar 27, 2024 | 11.33 | 11.42 | 11.30 | 11.39 | 11.39 | 1,021,600 |
Mar 26, 2024 | 11.48 | 11.48 | 11.18 | 11.19 | 11.19 | 1,105,900 |
Mar 25, 2024 | 11.35 | 11.50 | 11.32 | 11.36 | 11.36 | 631,800 |
Mar 22, 2024 | 11.52 | 11.56 | 11.28 | 11.30 | 11.30 | 824,900 |
Mar 21, 2024 | 11.42 | 11.52 | 11.38 | 11.49 | 11.49 | 663,900 |
Mar 20, 2024 | 11.00 | 11.40 | 10.94 | 11.34 | 11.34 | 958,200 |
Mar 19, 2024 | 11.20 | 11.36 | 10.94 | 11.05 | 11.05 | 1,544,400 |
Mar 18, 2024 | 11.46 | 11.52 | 11.28 | 11.29 | 11.29 | 681,300 |
Mar 15, 2024 | 11.26 | 11.44 | 11.24 | 11.42 | 11.42 | 1,464,000 |
Mar 14, 2024 | 11.60 | 11.61 | 11.23 | 11.34 | 11.34 | 868,400 |
Mar 13, 2024 | 11.64 | 11.76 | 11.61 | 11.64 | 11.64 | 667,100 |
Mar 12, 2024 | 11.75 | 11.79 | 11.60 | 11.65 | 11.65 | 615,500 |
Mar 11, 2024 | 11.78 | 11.84 | 11.71 | 11.76 | 11.76 | 605,300 |
Mar 8, 2024 | 11.73 | 11.86 | 11.65 | 11.80 | 11.80 | 802,000 |
Mar 7, 2024 | 11.70 | 11.73 | 11.59 | 11.60 | 11.60 | 823,800 |
Mar 6, 2024 | 11.70 | 11.73 | 11.53 | 11.64 | 11.64 | 1,374,400 |
Mar 5, 2024 | 0.27 Dividend | |||||
Mar 5, 2024 | 11.60 | 11.71 | 11.54 | 11.61 | 11.61 | 1,027,200 |
Mar 4, 2024 | 11.96 | 12.01 | 11.81 | 11.95 | 11.68 | 1,837,100 |
Mar 1, 2024 | 11.83 | 11.95 | 11.68 | 11.94 | 11.68 | 943,900 |
Feb 29, 2024 | 12.03 | 12.08 | 11.80 | 11.80 | 11.54 | 1,473,900 |
Feb 28, 2024 | 11.79 | 11.98 | 11.64 | 11.82 | 11.56 | 1,318,800 |
Feb 27, 2024 | 11.41 | 11.81 | 11.27 | 11.75 | 11.49 | 1,917,900 |
Feb 26, 2024 | 11.61 | 11.65 | 11.35 | 11.36 | 11.11 | 1,353,000 |
Feb 23, 2024 | 11.59 | 11.68 | 11.53 | 11.66 | 11.40 | 763,000 |
Feb 22, 2024 | 11.68 | 11.69 | 11.57 | 11.59 | 11.33 | 1,048,500 |
Feb 21, 2024 | 11.67 | 11.74 | 11.60 | 11.66 | 11.40 | 657,300 |
Feb 20, 2024 | 11.60 | 11.74 | 11.49 | 11.67 | 11.41 | 767,500 |
Feb 16, 2024 | 11.58 | 11.78 | 11.48 | 11.68 | 11.42 | 816,100 |
Feb 15, 2024 | 11.61 | 11.83 | 11.60 | 11.82 | 11.56 | 1,001,500 |
Feb 14, 2024 | 11.57 | 11.60 | 11.42 | 11.49 | 11.24 | 895,200 |
Feb 13, 2024 | 11.65 | 11.70 | 11.41 | 11.48 | 11.23 | 1,164,400 |
Feb 12, 2024 | 11.89 | 12.09 | 11.83 | 12.06 | 11.79 | 950,400 |
Feb 9, 2024 | 11.70 | 11.89 | 11.63 | 11.83 | 11.57 | 1,501,700 |
Feb 8, 2024 | 11.65 | 11.82 | 11.61 | 11.77 | 11.51 | 1,489,000 |
Feb 7, 2024 | 11.80 | 11.86 | 11.65 | 11.67 | 11.41 | 1,057,900 |
Feb 6, 2024 | 11.80 | 12.06 | 11.80 | 11.81 | 11.55 | 1,266,100 |
Feb 5, 2024 | 11.98 | 12.01 | 11.80 | 11.84 | 11.58 | 894,300 |
Feb 2, 2024 | 12.10 | 12.24 | 12.01 | 12.11 | 11.84 | 1,056,600 |
Feb 1, 2024 | 12.30 | 12.38 | 12.03 | 12.32 | 12.05 | 1,197,900 |
Jan 31, 2024 | 12.60 | 12.63 | 12.23 | 12.28 | 12.01 | 1,151,800 |
Jan 30, 2024 | 12.73 | 12.73 | 12.49 | 12.59 | 12.31 | 908,400 |
Jan 29, 2024 | 12.70 | 12.84 | 12.66 | 12.76 | 12.48 | 765,600 |
Jan 26, 2024 | 12.88 | 12.91 | 12.68 | 12.72 | 12.44 | 778,000 |
Jan 25, 2024 | 12.86 | 12.91 | 12.69 | 12.82 | 12.54 | 893,100 |
Jan 24, 2024 | 12.96 | 12.99 | 12.62 | 12.67 | 12.39 | 733,900 |
Jan 23, 2024 | 13.10 | 13.15 | 12.76 | 12.80 | 12.52 | 919,800 |
Jan 22, 2024 | 13.10 | 13.19 | 12.90 | 12.97 | 12.68 | 1,252,000 |
Jan 19, 2024 | 12.82 | 13.01 | 12.71 | 12.99 | 12.70 | 973,600 |
Jan 18, 2024 | 13.05 | 13.05 | 12.68 | 12.75 | 12.47 | 808,800 |
Jan 17, 2024 | 13.15 | 13.18 | 12.85 | 12.99 | 12.70 | 1,361,700 |
Jan 16, 2024 | 13.41 | 13.47 | 13.29 | 13.34 | 13.04 | 686,800 |
Jan 12, 2024 | 13.68 | 13.74 | 13.47 | 13.49 | 13.19 | 692,600 |
Jan 11, 2024 | 13.52 | 13.59 | 13.37 | 13.50 | 13.20 | 927,700 |
Jan 10, 2024 | 13.53 | 13.69 | 13.53 | 13.61 | 13.31 | 824,600 |
Jan 9, 2024 | 13.48 | 13.59 | 13.40 | 13.54 | 13.24 | 600,100 |
Jan 8, 2024 | 13.42 | 13.73 | 13.39 | 13.63 | 13.33 | 1,138,800 |
Jan 5, 2024 | 13.38 | 13.63 | 13.34 | 13.41 | 13.11 | 673,500 |
Jan 4, 2024 | 13.44 | 13.66 | 13.38 | 13.53 | 13.23 | 692,800 |
Jan 3, 2024 | 13.51 | 13.64 | 13.34 | 13.42 | 13.12 | 954,600 |
Jan 2, 2024 | 13.47 | 13.80 | 13.42 | 13.68 | 13.38 | 1,268,600 |
Dec 29, 2023 | 13.63 | 13.69 | 13.43 | 13.44 | 13.14 | 891,300 |
Dec 28, 2023 | 13.55 | 13.73 | 13.55 | 13.71 | 13.41 | 556,800 |
Dec 27, 2023 | 13.65 | 13.72 | 13.54 | 13.65 | 13.35 | 653,300 |
Dec 26, 2023 | 13.49 | 13.72 | 13.45 | 13.65 | 13.35 | 875,600 |
Dec 22, 2023 | 13.62 | 13.73 | 13.35 | 13.43 | 13.13 | 1,118,400 |
Dec 21, 2023 | 13.79 | 13.80 | 13.40 | 13.56 | 13.26 | 1,145,100 |
Dec 20, 2023 | 13.61 | 13.93 | 13.54 | 13.63 | 13.33 | 1,144,900 |
Dec 19, 2023 | 13.80 | 13.84 | 13.66 | 13.67 | 13.37 | 823,500 |
Dec 18, 2023 | 13.95 | 13.95 | 13.60 | 13.71 | 13.41 | 1,004,400 |
Dec 15, 2023 | 14.18 | 14.21 | 13.89 | 13.92 | 13.61 | 2,888,100 |
Dec 14, 2023 | 13.78 | 14.36 | 13.55 | 14.13 | 13.82 | 2,168,600 |
Dec 13, 2023 | 12.65 | 13.38 | 12.56 | 13.34 | 13.04 | 1,156,300 |
Dec 12, 2023 | 12.62 | 12.66 | 12.51 | 12.59 | 12.31 | 790,100 |
Dec 11, 2023 | 12.60 | 12.72 | 12.50 | 12.63 | 12.35 | 870,000 |
Dec 8, 2023 | 12.62 | 12.66 | 12.48 | 12.65 | 12.37 | 747,400 |
Dec 7, 2023 | 12.39 | 12.77 | 12.27 | 12.70 | 12.42 | 1,895,700 |
Dec 6, 2023 | 12.39 | 12.56 | 12.31 | 12.37 | 12.10 | 749,600 |
Dec 5, 2023 | 12.28 | 12.36 | 12.23 | 12.32 | 12.05 | 816,600 |
Dec 4, 2023 | 12.21 | 12.38 | 12.18 | 12.31 | 12.04 | 714,000 |
Dec 1, 2023 | 11.66 | 12.28 | 11.57 | 12.26 | 11.99 | 927,200 |
Nov 30, 2023 | 11.70 | 11.77 | 11.59 | 11.66 | 11.40 | 975,800 |
Nov 29, 2023 | 11.80 | 11.97 | 11.63 | 11.68 | 11.42 | 695,100 |
Nov 28, 2023 | 11.56 | 11.70 | 11.36 | 11.64 | 11.38 | 783,100 |
Nov 27, 2023 | 11.52 | 11.62 | 11.38 | 11.56 | 11.30 | 653,200 |
Nov 24, 2023 | 11.46 | 11.61 | 11.41 | 11.61 | 11.35 | 376,000 |
Nov 22, 2023 | 11.57 | 11.70 | 11.44 | 11.50 | 11.24 | 554,300 |
Nov 21, 2023 | 11.65 | 11.65 | 11.30 | 11.43 | 11.18 | 591,100 |
Nov 20, 2023 | 11.62 | 11.73 | 11.45 | 11.72 | 11.46 | 881,300 |
Nov 17, 2023 | 11.57 | 11.63 | 11.44 | 11.62 | 11.36 | 760,400 |
Nov 16, 2023 | 11.70 | 11.73 | 11.43 | 11.46 | 11.21 | 750,500 |
Nov 15, 2023 | 11.70 | 11.89 | 11.65 | 11.76 | 11.50 | 811,600 |
Nov 14, 2023 | 11.36 | 11.78 | 11.36 | 11.68 | 11.42 | 1,005,800 |
Nov 13, 2023 | 10.79 | 10.94 | 10.62 | 10.90 | 10.66 | 622,900 |
Nov 10, 2023 | 10.84 | 10.98 | 10.72 | 10.92 | 10.68 | 617,600 |
Nov 9, 2023 | 11.16 | 11.20 | 10.70 | 10.75 | 10.51 | 1,249,400 |
Nov 8, 2023 | 0.27 Dividend | |||||
Nov 8, 2023 | 11.32 | 11.32 | 11.00 | 11.12 | 10.87 | 903,300 |
Nov 7, 2023 | 11.75 | 11.78 | 11.56 | 11.64 | 11.12 | 992,600 |
Nov 6, 2023 | 11.70 | 11.85 | 11.58 | 11.79 | 11.27 | 1,018,000 |
Nov 3, 2023 | 11.60 | 11.91 | 11.60 | 11.72 | 11.20 | 1,046,400 |
Nov 2, 2023 | 10.91 | 11.36 | 10.91 | 11.35 | 10.85 | 1,241,400 |
Nov 1, 2023 | 10.76 | 10.84 | 10.41 | 10.71 | 10.23 | 1,343,800 |
Oct 31, 2023 | 10.59 | 10.89 | 10.52 | 10.76 | 10.28 | 1,507,000 |
Oct 30, 2023 | 10.55 | 10.66 | 10.27 | 10.49 | 10.02 | 928,800 |
Oct 27, 2023 | 10.58 | 10.65 | 10.42 | 10.46 | 10.00 | 1,397,700 |
Oct 26, 2023 | 10.42 | 10.60 | 10.38 | 10.52 | 10.05 | 689,300 |
Oct 25, 2023 | 10.48 | 10.59 | 10.33 | 10.33 | 9.87 | 971,000 |
Oct 24, 2023 | 10.52 | 10.66 | 10.49 | 10.64 | 10.17 | 889,700 |
Oct 23, 2023 | 10.57 | 10.65 | 10.47 | 10.49 | 10.02 | 1,015,400 |
Oct 20, 2023 | 10.73 | 10.80 | 10.57 | 10.58 | 10.11 | 1,257,700 |
Oct 19, 2023 | 10.93 | 11.05 | 10.70 | 10.71 | 10.23 | 1,063,700 |
Oct 18, 2023 | 11.24 | 11.31 | 10.93 | 10.94 | 10.45 | 1,082,500 |
Oct 17, 2023 | 11.20 | 11.46 | 11.20 | 11.31 | 10.81 | 1,423,200 |
Oct 16, 2023 | 11.17 | 11.35 | 11.07 | 11.30 | 10.80 | 1,215,400 |
Oct 13, 2023 | 11.17 | 11.28 | 10.93 | 11.08 | 10.59 | 972,500 |
Oct 12, 2023 | 11.49 | 11.49 | 11.14 | 11.22 | 10.72 | 929,400 |
Oct 11, 2023 | 11.51 | 11.59 | 11.43 | 11.55 | 11.04 | 546,000 |
Oct 10, 2023 | 11.48 | 11.54 | 11.35 | 11.41 | 10.90 | 657,700 |
Oct 9, 2023 | 11.15 | 11.50 | 11.15 | 11.46 | 10.95 | 905,000 |
Oct 6, 2023 | 11.12 | 11.29 | 10.86 | 11.21 | 10.71 | 934,700 |
Oct 5, 2023 | 11.17 | 11.40 | 11.13 | 11.22 | 10.72 | 1,036,900 |
Oct 4, 2023 | 11.02 | 11.18 | 10.92 | 11.18 | 10.68 | 592,500 |
Oct 3, 2023 | 11.19 | 11.22 | 10.85 | 10.96 | 10.47 | 838,900 |
Oct 2, 2023 | 11.40 | 11.47 | 11.17 | 11.27 | 10.77 | 1,192,700 |
Sep 29, 2023 | 11.82 | 11.88 | 11.37 | 11.43 | 10.92 | 1,505,000 |
Sep 28, 2023 | 11.56 | 11.82 | 11.51 | 11.64 | 11.12 | 1,114,000 |
Sep 27, 2023 | 11.66 | 11.87 | 11.46 | 11.50 | 10.99 | 943,300 |
Sep 26, 2023 | 11.66 | 11.78 | 11.58 | 11.62 | 11.10 | 1,280,400 |
Sep 25, 2023 | 11.91 | 11.97 | 11.72 | 11.74 | 11.22 | 1,625,300 |
Sep 22, 2023 | 12.17 | 12.27 | 11.97 | 11.99 | 11.46 | 935,000 |
Sep 21, 2023 | 12.71 | 12.79 | 12.15 | 12.16 | 11.62 | 1,253,100 |
Sep 20, 2023 | 12.76 | 13.05 | 12.74 | 12.76 | 12.19 | 781,300 |
Sep 19, 2023 | 12.62 | 12.84 | 12.62 | 12.70 | 12.14 | 459,300 |
Sep 18, 2023 | 12.92 | 12.92 | 12.63 | 12.63 | 12.07 | 723,000 |
Sep 15, 2023 | 12.77 | 13.02 | 12.73 | 13.00 | 12.42 | 2,066,100 |
Sep 14, 2023 | 12.58 | 12.89 | 12.58 | 12.84 | 12.27 | 650,900 |
Sep 13, 2023 | 12.77 | 12.83 | 12.43 | 12.48 | 11.93 | 688,200 |
Sep 12, 2023 | 12.75 | 12.77 | 12.64 | 12.75 | 12.18 | 545,900 |
Sep 11, 2023 | 12.94 | 12.94 | 12.73 | 12.76 | 12.19 | 546,200 |
Sep 8, 2023 | 12.93 | 12.98 | 12.81 | 12.90 | 12.33 | 487,500 |
Sep 7, 2023 | 13.08 | 13.15 | 12.93 | 12.93 | 12.36 | 773,800 |
Sep 6, 2023 | 13.13 | 13.20 | 12.96 | 13.18 | 12.59 | 569,700 |
Sep 5, 2023 | 13.23 | 13.26 | 12.97 | 13.12 | 12.54 | 753,300 |
Sep 1, 2023 | 13.42 | 13.51 | 13.31 | 13.33 | 12.74 | 423,600 |
Aug 31, 2023 | 13.49 | 13.51 | 13.34 | 13.37 | 12.78 | 678,800 |
Aug 30, 2023 | 13.53 | 13.61 | 13.45 | 13.49 | 12.89 | 404,900 |
Aug 29, 2023 | 13.34 | 13.51 | 13.26 | 13.49 | 12.89 | 636,000 |
Aug 28, 2023 | 13.31 | 13.49 | 13.30 | 13.30 | 12.71 | 604,200 |
Aug 25, 2023 | 13.36 | 13.49 | 13.27 | 13.31 | 12.72 | 495,600 |
Aug 24, 2023 | 13.37 | 13.47 | 13.25 | 13.31 | 12.72 | 710,100 |
Aug 23, 2023 | 13.19 | 13.42 | 13.13 | 13.36 | 12.77 | 800,200 |
Aug 22, 2023 | 13.29 | 13.40 | 13.14 | 13.19 | 12.60 | 592,600 |
Aug 21, 2023 | 13.48 | 13.48 | 13.20 | 13.22 | 12.63 | 830,000 |
Aug 18, 2023 | 13.37 | 13.59 | 13.31 | 13.52 | 12.92 | 609,200 |
Aug 17, 2023 | 13.49 | 13.57 | 13.38 | 13.42 | 12.82 | 1,450,700 |
Aug 16, 2023 | 0.27 Dividend | |||||
Aug 16, 2023 | 13.79 | 13.94 | 13.45 | 13.50 | 12.90 | 1,720,900 |
Aug 15, 2023 | 14.52 | 14.60 | 14.47 | 14.49 | 13.59 | 812,800 |
Aug 14, 2023 | 14.86 | 14.89 | 14.61 | 14.67 | 13.76 | 623,700 |
Aug 11, 2023 | 14.98 | 15.02 | 14.84 | 14.91 | 13.99 | 813,200 |
Aug 10, 2023 | 15.06 | 15.19 | 14.90 | 14.98 | 14.05 | 617,300 |
Aug 9, 2023 | 14.83 | 15.21 | 14.82 | 15.00 | 14.07 | 996,600 |
Aug 8, 2023 | 14.79 | 15.00 | 14.52 | 14.98 | 14.05 | 1,103,300 |
Aug 7, 2023 | 14.48 | 14.76 | 14.45 | 14.74 | 13.83 | 591,200 |
Aug 4, 2023 | 14.42 | 14.53 | 14.37 | 14.44 | 13.55 | 755,300 |
Aug 3, 2023 | 14.35 | 14.44 | 14.13 | 14.43 | 13.54 | 784,300 |
Aug 2, 2023 | 14.47 | 14.58 | 14.41 | 14.46 | 13.56 | 603,400 |
Aug 1, 2023 | 14.71 | 14.74 | 14.40 | 14.56 | 13.66 | 459,800 |
Jul 31, 2023 | 14.62 | 14.78 | 14.57 | 14.76 | 13.85 | 680,300 |
Jul 28, 2023 | 14.75 | 14.85 | 14.59 | 14.62 | 13.71 | 1,135,400 |
Jul 27, 2023 | 14.79 | 14.90 | 14.57 | 14.61 | 13.71 | 783,400 |
Jul 26, 2023 | 14.62 | 14.81 | 14.50 | 14.80 | 13.88 | 582,300 |
Jul 25, 2023 | 14.82 | 14.82 | 14.60 | 14.61 | 13.71 | 408,600 |
Jul 24, 2023 | 14.55 | 14.84 | 14.55 | 14.82 | 13.90 | 753,900 |
Jul 21, 2023 | 14.62 | 14.65 | 14.49 | 14.52 | 13.62 | 499,200 |
Jul 20, 2023 | 14.64 | 14.66 | 14.49 | 14.58 | 13.68 | 566,500 |
Jul 19, 2023 | 14.64 | 14.69 | 14.44 | 14.66 | 13.75 | 495,000 |
Jul 18, 2023 | 14.36 | 14.60 | 14.34 | 14.47 | 13.57 | 702,200 |
Jul 17, 2023 | 14.45 | 14.60 | 14.32 | 14.36 | 13.47 | 735,200 |
Jul 14, 2023 | 14.85 | 14.89 | 14.62 | 14.65 | 13.74 | 731,600 |
Jul 13, 2023 | 14.48 | 14.87 | 14.44 | 14.86 | 13.94 | 661,600 |
Jul 12, 2023 | 14.80 | 14.97 | 14.47 | 14.47 | 13.57 | 665,400 |
Jul 11, 2023 | 14.75 | 14.81 | 14.60 | 14.69 | 13.78 | 814,700 |
Jul 10, 2023 | 14.52 | 14.65 | 14.44 | 14.65 | 13.74 | 632,600 |
Jul 7, 2023 | 14.33 | 14.71 | 14.33 | 14.59 | 13.69 | 656,500 |
Jul 6, 2023 | 14.36 | 14.49 | 14.16 | 14.38 | 13.49 | 563,600 |
Jul 5, 2023 | 14.55 | 14.73 | 14.41 | 14.53 | 13.63 | 636,900 |
Jul 3, 2023 | 14.52 | 14.66 | 14.49 | 14.64 | 13.73 | 450,300 |
Jun 30, 2023 | 14.66 | 14.73 | 14.31 | 14.50 | 13.60 | 888,100 |
Jun 29, 2023 | 14.23 | 14.55 | 14.20 | 14.55 | 13.65 | 699,400 |
Jun 28, 2023 | 14.45 | 14.45 | 14.11 | 14.30 | 13.41 | 641,100 |
Jun 27, 2023 | 14.47 | 14.59 | 14.30 | 14.48 | 13.58 | 636,500 |
Jun 26, 2023 | 13.92 | 14.54 | 13.89 | 14.51 | 13.61 | 648,400 |
Jun 23, 2023 | 14.14 | 14.16 | 13.84 | 13.89 | 13.03 | 1,373,200 |
Jun 22, 2023 | 14.40 | 14.41 | 13.98 | 14.17 | 13.29 | 631,500 |
Jun 21, 2023 | 14.49 | 14.51 | 14.31 | 14.38 | 13.49 | 518,300 |
Jun 20, 2023 | 14.82 | 14.82 | 14.49 | 14.54 | 13.64 | 487,000 |
Jun 16, 2023 | 14.87 | 14.90 | 14.56 | 14.83 | 13.91 | 1,380,900 |
Jun 15, 2023 | 14.55 | 14.81 | 14.34 | 14.81 | 13.89 | 598,100 |
Jun 14, 2023 | 14.52 | 14.59 | 14.40 | 14.48 | 13.58 | 665,900 |
Jun 13, 2023 | 14.52 | 14.61 | 14.43 | 14.47 | 13.57 | 640,500 |
Jun 12, 2023 | 14.50 | 14.60 | 14.39 | 14.48 | 13.58 | 556,300 |
Jun 9, 2023 | 14.58 | 14.66 | 14.44 | 14.52 | 13.62 | 504,500 |
Jun 8, 2023 | 14.80 | 14.81 | 14.50 | 14.60 | 13.70 | 951,100 |
Jun 7, 2023 | 14.37 | 14.91 | 14.35 | 14.85 | 13.93 | 1,241,200 |
Jun 6, 2023 | 13.97 | 14.28 | 13.93 | 14.26 | 13.38 | 600,300 |
Jun 5, 2023 | 14.04 | 14.07 | 13.86 | 13.95 | 13.09 | 618,300 |
Jun 2, 2023 | 13.75 | 14.15 | 13.75 | 14.08 | 13.21 | 760,300 |
Jun 1, 2023 | 13.92 | 13.94 | 13.61 | 13.67 | 12.82 | 751,400 |
May 31, 2023 | 13.87 | 14.00 | 13.82 | 13.88 | 13.02 | 1,257,600 |
May 30, 2023 | 13.69 | 14.01 | 13.65 | 13.95 | 13.09 | 904,000 |
May 26, 2023 | 13.26 | 13.68 | 13.10 | 13.63 | 12.79 | 2,699,700 |
May 25, 2023 | 13.48 | 13.48 | 13.20 | 13.22 | 12.40 | 830,100 |
May 24, 2023 | 13.80 | 13.83 | 13.45 | 13.47 | 12.64 | 594,600 |
May 23, 2023 | 13.65 | 14.10 | 13.65 | 13.83 | 12.97 | 790,300 |
May 22, 2023 | 13.68 | 13.71 | 13.51 | 13.65 | 12.80 | 729,200 |
May 19, 2023 | 13.81 | 13.93 | 13.55 | 13.60 | 12.76 | 938,200 |
May 18, 2023 | 14.00 | 14.00 | 13.69 | 13.73 | 12.88 | 1,111,100 |
May 17, 2023 | 13.85 | 14.02 | 13.70 | 13.99 | 13.12 | 616,400 |
May 16, 2023 | 14.00 | 14.10 | 13.79 | 13.80 | 12.95 | 745,500 |
May 15, 2023 | 14.00 | 14.12 | 13.96 | 14.02 | 13.15 | 789,700 |
May 12, 2023 | 14.06 | 14.11 | 13.88 | 13.96 | 13.10 | 653,100 |
May 11, 2023 | 13.91 | 14.07 | 13.83 | 14.04 | 13.17 | 736,500 |
May 10, 2023 | 0.27 Dividend | |||||
May 10, 2023 | 14.14 | 14.19 | 13.94 | 14.03 | 13.16 | 978,200 |
May 9, 2023 | 14.30 | 14.47 | 14.22 | 14.30 | 13.17 | 1,362,100 |
May 8, 2023 | 14.33 | 14.39 | 14.20 | 14.34 | 13.20 | 1,106,000 |
May 5, 2023 | 14.38 | 14.43 | 14.14 | 14.22 | 13.09 | 990,900 |
May 4, 2023 | 13.91 | 14.26 | 13.80 | 14.21 | 13.08 | 1,140,600 |
May 3, 2023 | 13.82 | 14.16 | 13.77 | 13.97 | 12.86 | 1,693,500 |
May 2, 2023 | 14.05 | 14.13 | 13.65 | 13.74 | 12.65 | 1,312,500 |
May 1, 2023 | 14.15 | 14.17 | 13.95 | 13.96 | 12.85 | 833,900 |
Apr 28, 2023 | 13.95 | 14.20 | 13.94 | 14.07 | 12.95 | 827,600 |
Apr 27, 2023 | 13.69 | 13.92 | 13.69 | 13.90 | 12.80 | 873,700 |
Related Tickers
OPI Office Properties Income Trust
2.0100
+3.61%
PSTL Postal Realty Trust, Inc.
13.73
-0.29%
CIO City Office REIT, Inc.
4.5800
+0.44%
SLG SL Green Realty Corp.
50.61
-0.53%
HIW Highwoods Properties, Inc.
25.68
+0.31%
BXP Boston Properties, Inc.
61.51
-0.71%
DEI Douglas Emmett, Inc.
13.37
+0.45%
ARE Alexandria Real Estate Equities, Inc.
116.24
-0.90%
BDN Brandywine Realty Trust
4.4700
+1.59%
VNO Vornado Realty Trust
26.26
-0.53%