Easterly Government Properties Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Easterly Government Properties Inc	NYSE:DEA	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.00	0.00%	11.52

High Price	Low Price	Open Price	Shares Traded	Last Trade
			0	00:00:00

Easterly Government Prop... (DEA) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
08 Jan 2025	11.52	0.17	1.50%	11.17	11.54	1,022,012
07 Jan 2025	11.35	-0.09	-0.79%	11.29	11.58	847,584
06 Jan 2025	11.44	-0.08	-0.69%	11.43	11.61	945,243
03 Jan 2025	11.52	0.05	0.44%	11.43	11.57	1,813,540
02 Jan 2025	11.47	0.11	0.97%	11.326	11.49	817,147
31 Dec 2024	11.36	0.21	1.88%	11.16	11.43	1,609,862
30 Dec 2024	11.15	-0.03	-0.27%	10.99	11.17	919,876
27 Dec 2024	11.18	-0.04	-0.36%	11.10	11.2995	908,535
26 Dec 2024	11.22	0.01	0.09%	11.13	11.345	1,633,665
24 Dec 2024	11.21	0.17	1.54%	10.975	11.22	580,692
23 Dec 2024	11.04	-0.13	-1.16%	10.76	11.16	2,099,039
20 Dec 2024	11.17	0.24	2.20%	10.92	11.21	3,300,089
19 Dec 2024	10.93	-0.14	-1.26%	10.92	11.25	1,362,098
18 Dec 2024	11.07	-0.57	-4.90%	11.07	11.76	1,289,276
17 Dec 2024	11.64	-0.08	-0.68%	11.62	11.835	1,264,385
16 Dec 2024	11.72	-0.02	-0.17%	11.705	11.95	1,437,079
13 Dec 2024	11.74	0.03	0.26%	11.6055	11.83	1,808,254
12 Dec 2024	11.71	-0.07	-0.59%	11.705	11.90	1,752,559
11 Dec 2024	11.78	0.13	1.12%	11.54	11.81	2,274,407
10 Dec 2024	11.65	-0.12	-1.02%	11.58	11.785	1,595,366
09 Dec 2024	11.77	0.09	0.77%	11.68	11.8749	2,895,780

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	11.35	11.61	11.17	11.47	1,103,137	0.17	1.50%
1 Month	11.75	11.95	10.76	11.35	1,432,805	-0.23	-1.96%
3 Months	14.35	14.525	10.76	12.23	1,360,043	-2.83	-19.72%
6 Months	12.63	14.525	10.76	12.80	1,085,360	-1.11	-8.79%
1 Year	13.48	14.525	10.76	12.40	987,225	-1.96	-14.54%
3 Years	22.73	22.98	10.27	14.43	897,130	-11.21	-49.32%
5 Years	23.03	29.695	10.27	17.25	812,141	-11.51	-49.98%