STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Easterly Government Properties, Inc. (DEA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.60

+0.05

(+0.43%)

As of 09:37AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	11.63	11.70	11.59	11.60	11.60	31,876
May 01, 2024	11.63	11.74	11.46	11.55	11.55	967,100
Apr 30, 2024	11.76	11.77	11.40	11.69	11.69	1,455,500
Apr 29, 2024	11.75	11.88	11.67	11.68	11.68	1,112,500
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 09, 2024	11.56	11.90	11.53	11.90	11.90	953,400
Apr 08, 2024	11.41	11.55	11.40	11.55	11.55	703,900
Apr 05, 2024	11.25	11.44	11.22	11.33	11.33	602,200
Apr 04, 2024	11.46	11.50	11.26	11.34	11.34	1,027,200
Apr 03, 2024	11.13	11.34	11.11	11.32	11.32	709,700
Apr 02, 2024	11.21	11.31	11.08	11.22	11.22	1,180,200
Apr 01, 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 08, 2024	11.73	11.86	11.65	11.80	11.80	802,000
Mar 07, 2024	11.70	11.73	11.59	11.60	11.60	823,800
Mar 06, 2024	11.70	11.73	11.53	11.64	11.64	1,374,400
Mar 05, 2024	11.60	11.71	11.54	11.61	11.61	1,027,200
Mar 05, 2024	0.265 Dividend
Mar 04, 2024	11.96	12.01	11.81	11.95	11.68	1,837,100
Mar 01, 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 09, 2024	11.70	11.89	11.63	11.83	11.57	1,501,700
Feb 08, 2024	11.65	11.82	11.61	11.77	11.51	1,489,000
Feb 07, 2024	11.80	11.86	11.65	11.67	11.41	1,057,900
Feb 06, 2024	11.80	12.06	11.80	11.81	11.55	1,266,100
Feb 05, 2024	11.98	12.01	11.80	11.84	11.58	894,300
Feb 02, 2024	12.10	12.24	12.01	12.11	11.84	1,056,600
Feb 01, 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 09, 2024	13.48	13.59	13.40	13.54	13.24	600,100
Jan 08, 2024	13.42	13.73	13.39	13.63	13.33	1,138,800
Jan 05, 2024	13.38	13.63	13.34	13.41	13.11	673,500
Jan 04, 2024	13.44	13.66	13.38	13.53	13.23	692,800
Jan 03, 2024	13.51	13.64	13.34	13.42	13.12	954,600
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,757.31+28.76(+0.13%)

S&P 5005,044.29+25.90(+0.52%)

DOW38,055.74+152.45(+0.40%)

CAD/USD0.7290+0.0009(+0.12%)

CRUDE OIL79.24+0.24(+0.30%)

Bitcoin CAD80,029.86+1,113.80(+1.41%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Easterly Government Properties, Inc. (DEA)

S&P/TSX
21,757.31
+28.76(+0.13%)

S&P 500
5,044.29
+25.90(+0.52%)

DOW
38,055.74
+152.45(+0.40%)

CAD/USD
0.7290
+0.0009(+0.12%)

CRUDE OIL
79.24
+0.24(+0.30%)

Bitcoin CAD
80,029.86
+1,113.80(+1.41%)