Quantcast

Easterly Government Properties, Inc. Common Stock Historical Stock Prices

DEA 
$17.51
*  
0.09
0.51%
Get DEA Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading DEA now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    DEA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.55 17.59 17.205 17.51 673,344
04/18/2019 17.46 17.66 17.41 17.6 232,001
04/17/2019 17.62 17.62 17.45 17.46 417,655
04/16/2019 17.77 17.81 17.42 17.55 366,585
04/15/2019 17.87 17.99 17.76 17.78 199,045
04/12/2019 17.88 17.96 17.72 17.87 278,708
04/11/2019 18.04 18.1099 17.89 17.89 360,526
04/10/2019 18.06 18.2 17.95 18.03 1,642,961
04/09/2019 18.07 18.16 17.91 17.94 218,660
04/08/2019 18.19 18.2437 18.04 18.08 157,259
04/05/2019 18.15 18.28 18.1 18.23 226,757
04/04/2019 18.08 18.19 18 18.15 351,803
04/03/2019 18.1 18.14 17.97 18.01 312,442
04/02/2019 18.01 18.07 17.78 18.05 354,481
04/01/2019 18 18.03 17.66 18.01 408,264
03/29/2019 18.32 18.32 17.93 18.01 437,765
03/28/2019 18.22 18.381 18.13 18.36 320,991
03/27/2019 18.28 18.29 17.97 18.18 323,672
03/26/2019 18.11 18.28 17.98 18.28 517,954
03/25/2019 17.9 18.1 17.78 17.98 771,048
03/22/2019 18 18.185 17.87 17.87 745,915
03/21/2019 17.75 18.14 17.75 18.02 486,086
03/20/2019 17.54 17.92 17.44 17.71 466,146
03/19/2019 17.51 17.64 17.46 17.54 233,537
03/18/2019 17.61 17.77 17.41 17.51 295,640
03/15/2019 17.8 17.8235 17.59 17.63 560,294
03/14/2019 17.77 17.88 17.71 17.76 229,188
03/13/2019 17.77 17.835 17.71 17.74 290,970
03/12/2019 17.97 18.06 17.91 17.96 357,774
03/11/2019 17.85 17.97 17.77 17.96 338,570
03/08/2019 17.97 18.0512 17.77 17.8 279,921
03/07/2019 17.9 18.04 17.84 17.86 304,240
03/06/2019 18.1 18.1286 17.79 17.87 488,455
03/05/2019 17.81 18.18 17.75 18.1 326,108
03/04/2019 17.61 17.86 17.465 17.83 455,615
03/01/2019 17.91 18.05 17.52 17.53 817,044
02/28/2019 17.82 18.18 17.5455 17.98 528,326
02/27/2019 17.79 17.83 17.61 17.76 242,192
02/26/2019 17.82 17.95 17.71 17.88 211,214
02/25/2019 18.05 18.19 17.85 17.85 232,770
02/22/2019 18 18.17 17.95 18 272,159
02/21/2019 17.91 18.03 17.8 17.96 403,569
02/20/2019 17.97 18.06 17.9046 17.98 329,305
02/19/2019 18.08 18.08 17.885 18.02 319,110
02/15/2019 17.98 18.01 17.89 17.96 343,589
02/14/2019 17.93 18.02 17.82 17.91 354,912
02/13/2019 17.76 17.965 17.7 17.95 254,270
02/12/2019 18.07 18.07 17.76 17.82 277,977
02/11/2019 17.99 18.09 17.93 18.02 368,338
02/08/2019 17.89 18.1 17.88 17.97 465,814
02/07/2019 17.68 17.95 17.68 17.9 413,142
02/06/2019 17.88 17.89 17.69 17.76 252,044
02/05/2019 17.88 17.91 17.71 17.9 318,068
02/04/2019 17.7 17.86 17.63 17.85 264,891
02/01/2019 17.98 17.98 17.39 17.7 482,417
01/31/2019 17.82 17.96 17.67 17.96 465,152
01/30/2019 17.87 18.07 17.71 17.81 585,907
01/29/2019 17.81 17.81 17.51 17.78 524,523
01/28/2019 17.43 17.97 17.36 17.82 989,757
01/25/2019 17.15 17.64 17.15 17.49 646,013
01/24/2019 17.03 17.22 16.95 17.1 314,880
01/23/2019 17.08 17.11 16.9 17.01 386,712
01/22/2019 17.15 17.1762 16.94 17.05 411,464
01/18/2019 17.03 17.23 16.94 17.18 538,038
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio