DEA - Easterly Government Properties, Inc.
Close
11.22
-0.040 -0.357%
Share volume: 17,963
Last Updated: Thu 26 Dec 2024 08:30:02 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$11.26
-0.04
-0.36%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $11.04 | $11.04 | $11.22 | $11.22 | $10.98 | $10.98 | $11.21 | $11.21 | 580,692 | $580,685.00 |
| 12/23/2024 | $11.11 | $11.11 | $11.16 | $11.16 | $10.76 | $10.76 | $11.04 | $11.04 | 2,123,750 | $2,123,750.00 |
| 12/20/2024 | $10.87 | $10.87 | $11.21 | $11.21 | $10.86 | $10.86 | $11.17 | $11.17 | 3,441,712 | $3,369,283.00 |
| 12/19/2024 | $11.13 | $11.13 | $11.25 | $11.25 | $10.92 | $10.92 | $10.93 | $10.93 | 1,406,581 | $1,406,581.00 |
| 12/18/2024 | $11.64 | $11.64 | $11.76 | $11.76 | $11.07 | $11.07 | $11.07 | $11.07 | 1,298,198 | $1,298,198.00 |
| 12/17/2024 | $11.67 | $11.67 | $11.84 | $11.84 | $11.62 | $11.62 | $11.64 | $11.64 | 1,281,190 | $1,281,190.00 |
| 12/16/2024 | $11.73 | $11.73 | $11.95 | $11.95 | $11.71 | $11.71 | $11.72 | $11.72 | 1,460,188 | $1,460,188.00 |
| 12/13/2024 | $11.65 | $11.65 | $11.83 | $11.83 | $11.61 | $11.61 | $11.74 | $11.74 | 1,817,876 | $1,817,876.00 |