Easterly Government Properties

DEA
🏛️ usa →
22.93
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 23.00 23.00 23.00 23.00 5.3K
09:37 22.91 22.91 22.91 22.91 0.2K
09:42 22.90 22.90 22.90 22.90 0.1K
09:43 22.93 22.95 22.93 22.95 1.1K
09:45 22.95 22.95 22.95 22.95 1.2K
09:46 22.99 22.99 22.95 22.95 1.1K
09:47 22.99 22.99 22.99 22.99 0.1K
09:48 22.96 23.04 22.96 23.04 6.5K
09:50 23.05 23.05 23.01 23.01 3.9K
09:51 23.01 23.01 23.01 23.00 1.8K
09:52 23.00 23.00 22.99 22.99 3.4K
09:54 22.97 22.97 22.97 22.97 2.6K
09:58 22.98 22.98 22.98 22.98 0.5K
09:59 22.98 22.98 22.96 22.96 1.7K
10:02 22.96 22.96 22.96 22.96 3.1K
10:05 22.92 22.92 22.92 22.92 1.7K
10:07 22.95 22.95 22.95 22.95 2.7K
10:09 22.95 22.95 22.95 22.95 1.7K
10:13 22.96 22.96 22.93 22.93 1.4K
10:14 22.92 22.92 22.92 22.92 4.0K
10:19 22.94 22.94 22.94 22.94 1.5K
10:21 22.94 22.94 22.94 22.94 0.6K
10:23 22.95 22.95 22.95 22.95 3.6K
10:24 22.96 22.96 22.96 22.96 1.3K
10:26 22.95 22.95 22.95 22.95 2.2K
10:30 22.98 22.98 22.98 22.98 4.1K
10:32 22.96 22.96 22.96 22.96 3.9K
10:34 22.99 22.99 22.99 22.99 2.0K
10:37 22.98 22.98 22.98 22.98 3.0K
10:43 23.00 23.00 23.00 23.00 3.6K
10:46 22.96 22.96 22.96 22.96 0.6K
10:48 22.94 22.94 22.94 22.94 1.6K
10:49 22.94 22.94 22.94 22.94 4.2K
10:56 22.92 22.92 22.92 22.92 1.0K
10:57 22.94 22.94 22.94 22.94 1.5K
11:00 22.92 22.92 22.92 22.92 1.7K
11:03 22.92 22.92 22.92 22.92 0.7K
11:04 22.92 22.92 22.92 22.92 1.0K
11:07 22.92 22.92 22.92 22.92 2.1K
11:14 22.93 22.93 22.93 22.93 0.2K
11:15 22.92 22.92 22.92 22.92 3.6K
11:20 22.95 22.95 22.95 22.95 1.6K
11:23 22.98 22.98 22.98 22.98 0.9K
11:24 22.97 22.97 22.97 22.97 2.7K
11:35 23.05 23.05 23.05 23.05 0.5K
11:36 23.07 23.07 23.07 23.07 0.6K
11:37 23.07 23.07 23.07 23.07 6.0K
11:39 23.09 23.09 23.09 23.09 2.7K
11:40 23.09 23.09 23.09 23.09 2.1K
11:42 23.06 23.06 23.06 23.06 0.7K
11:43 23.07 23.07 23.07 23.07 1.0K
11:44 23.06 23.06 23.06 23.06 1.4K
11:46 23.04 23.04 23.04 23.04 0.7K
11:47 23.04 23.04 23.04 23.04 1.2K
11:48 23.07 23.07 23.07 23.07 1.6K
11:49 23.08 23.08 23.08 23.08 0.3K
11:50 23.08 23.08 23.08 23.08 1.5K
11:51 23.10 23.10 23.10 23.10 2.6K
11:58 23.11 23.11 23.11 23.11 0.4K
12:00 23.10 23.10 23.10 23.10 1.0K
12:01 23.09 23.09 23.09 23.09 3.4K
12:02 23.09 23.09 23.09 23.09 2.2K
12:08 23.10 23.10 23.10 23.10 3.0K
12:10 23.12 23.12 23.12 23.12 0.9K
12:11 23.10 23.10 23.09 23.09 3.4K
12:12 23.07 23.07 23.07 23.07 1.7K
12:14 23.06 23.06 23.05 23.05 1.6K
12:17 23.04 23.04 23.04 23.04 0.3K
12:18 23.05 23.05 23.05 23.05 2.5K
12:21 23.04 23.04 23.04 23.04 0.6K
12:23 23.03 23.03 23.03 23.03 0.8K
12:24 23.03 23.03 23.01 23.01 2.1K
12:25 23.01 23.02 23.01 23.02 4.0K
12:26 23.02 23.03 23.02 23.03 1.3K
12:28 23.04 23.04 23.04 23.04 0.7K
12:29 23.02 23.02 23.02 23.02 1.7K
12:30 23.04 23.04 23.04 23.04 1.6K
12:34 23.08 23.08 23.08 23.08 2.2K
12:38 23.10 23.11 23.08 23.08 2.0K
12:39 23.08 23.08 23.08 23.08 0.5K
12:40 23.07 23.07 23.07 23.07 0.4K
12:43 23.07 23.07 23.03 23.03 2.1K
12:44 23.03 23.03 22.99 22.99 7.6K
12:49 22.99 22.99 22.99 22.99 0.4K
12:50 22.99 22.99 22.99 22.99 0.2K
12:51 22.99 22.99 22.99 22.99 2.1K
12:52 22.99 22.99 22.99 22.99 1.0K
12:55 22.98 22.98 22.98 22.98 0.2K
12:57 23.00 23.00 23.00 23.00 2.2K
12:59 22.99 23.00 22.99 23.00 1.1K
13:00 22.99 22.99 22.99 22.99 0.4K
13:01 22.99 22.99 22.99 22.99 2.4K
13:09 22.98 22.98 22.97 22.97 0.8K
13:10 22.96 22.96 22.96 22.96 0.6K
13:14 22.96 22.96 22.96 22.96 3.7K
13:23 23.00 23.01 23.00 23.01 2.8K
13:24 23.00 23.00 22.99 22.99 6.0K
13:30 23.01 23.01 23.01 23.01 0.8K
13:35 23.00 23.00 23.00 23.00 2.4K
13:36 23.01 23.01 23.01 23.01 2.3K
13:38 23.00 23.00 22.98 22.98 2.6K
13:41 22.97 22.97 22.97 22.97 1.4K
13:45 22.98 22.98 22.98 22.98 1.6K
13:46 22.97 22.97 22.96 22.96 1.0K
13:48 22.97 22.97 22.97 22.97 0.7K
13:51 22.95 22.95 22.95 22.95 2.2K
13:53 22.96 22.96 22.95 22.95 2.4K
14:00 22.98 22.98 22.98 22.98 0.5K
14:01 22.97 22.97 22.97 22.97 1.8K
14:06 22.95 22.95 22.95 22.95 1.4K
14:14 22.95 22.95 22.95 22.95 1.2K
14:17 22.97 22.97 22.97 22.97 2.4K
14:24 22.96 22.96 22.94 22.94 1.4K
14:25 22.95 22.96 22.95 22.96 17.2K
14:28 22.96 22.96 22.96 22.96 2.1K
14:34 22.96 22.96 22.96 22.96 3.9K
14:48 22.94 22.94 22.94 22.94 1.4K
14:52 22.92 22.92 22.92 22.92 2.8K
14:53 22.93 22.93 22.93 22.93 1.9K
14:55 22.96 22.96 22.96 22.96 0.9K
14:57 22.97 22.97 22.97 22.97 0.4K
14:59 22.97 22.97 22.97 22.97 0.3K
15:01 22.98 22.98 22.98 22.98 0.5K
15:03 22.98 22.98 22.98 22.98 0.7K
15:04 22.98 22.98 22.98 22.98 3.7K
15:06 22.94 22.95 22.94 22.95 2.3K
15:08 22.93 22.93 22.92 22.92 1.1K
15:09 22.90 22.90 22.90 22.90 0.8K
15:11 22.90 22.90 22.90 22.90 2.1K
15:15 22.89 22.89 22.89 22.89 0.7K
15:17 22.89 22.89 22.89 22.89 3.8K
15:18 22.89 22.89 22.89 22.89 1.3K
15:21 22.93 22.93 22.93 22.93 0.6K
15:23 22.93 22.93 22.93 22.93 0.5K
15:24 22.92 22.92 22.92 22.92 1.4K
15:25 22.92 22.92 22.92 22.92 0.2K
15:26 22.92 22.92 22.92 22.92 1.4K
15:27 22.91 22.91 22.91 22.91 0.8K
15:28 22.90 22.90 22.90 22.90 1.1K
15:29 22.89 22.89 22.89 22.89 1.1K
15:32 22.89 22.89 22.89 22.89 1.4K
15:33 22.88 22.88 22.88 22.88 0.8K
15:34 22.89 22.91 22.89 22.91 3.6K
15:35 22.91 22.91 22.91 22.91 1.4K
15:37 22.91 22.91 22.91 22.91 1.4K
15:38 22.90 22.90 22.89 22.89 1.5K
15:39 22.92 22.92 22.92 22.92 1.2K
15:40 22.91 22.91 22.91 22.91 3.8K
15:45 22.91 22.91 22.91 22.91 0.9K
15:46 22.91 22.92 22.91 22.92 2.8K
15:47 22.93 22.93 22.92 22.93 3.8K
15:48 22.94 22.94 22.93 22.93 3.3K
15:49 22.95 22.95 22.94 22.94 1.0K
15:50 22.94 22.95 22.93 22.93 5.1K
15:51 22.92 22.92 22.92 22.92 3.1K
15:52 22.89 22.89 22.89 22.89 0.6K
15:53 22.88 22.88 22.88 22.87 5.2K
15:55 22.87 22.87 22.84 22.84 6.4K
15:56 22.84 22.85 22.84 22.84 9.4K
15:57 22.83 22.88 22.83 22.87 7.6K
15:58 22.88 22.89 22.87 22.89 8.7K
15:59 22.90 22.91 22.90 22.90 90.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 22.70 22.97 22.66 22.93 0.5M
2025-09-29 22.90 22.87 22.56 22.73 0.4M
2025-09-26 22.91 23.12 22.83 22.90 0.4M
2025-09-25 22.64 22.82 22.62 22.80 0.5M
2025-09-24 23.08 23.11 22.69 22.73 0.4M
2025-09-23 23.34 23.46 23.01 23.03 0.4M
2025-09-22 22.93 23.40 22.74 23.28 0.6M
2025-09-19 23.55 23.61 22.90 22.93 0.9M
2025-09-18 23.44 23.74 23.40 23.57 0.6M
2025-09-17 23.30 23.66 23.06 23.22 0.6M
2025-09-16 23.35 23.55 23.24 23.31 0.3M
2025-09-15 23.75 23.75 23.25 23.36 0.4M
2025-09-12 23.46 23.83 23.35 23.65 0.4M
2025-09-11 23.27 23.66 23.18 23.42 0.3M
2025-09-10 22.90 23.33 22.84 23.28 0.6M
2025-09-09 23.29 23.39 22.76 22.80 0.5M
2025-09-08 22.88 23.54 22.88 23.41 0.9M
2025-09-05 22.81 23.32 22.81 23.20 0.7M
2025-09-04 22.96 23.00 22.40 22.66 0.7M
2025-09-03 22.75 23.03 22.73 22.81 0.6M
2025-09-02 22.75 23.00 22.57 22.89 0.7M
2025-08-29 22.86 22.97 22.59 22.89 0.7M
2025-08-28 23.11 23.11 22.57 22.86 0.3M
2025-08-27 22.36 23.10 22.33 23.09 0.5M
2025-08-26 22.38 22.78 22.25 22.36 0.6M
2025-08-25 22.46 22.63 22.32 22.52 0.5M
2025-08-22 22.14 22.90 21.93 22.51 0.5M
2025-08-21 22.00 22.17 21.83 22.01 0.4M
2025-08-20 22.32 22.45 21.93 22.04 0.6M
2025-08-19 21.95 22.49 21.90 22.26 0.4M
2025-08-18 21.94 22.18 21.71 21.81 0.6M
2025-08-15 22.25 22.25 21.90 21.94 0.5M
2025-08-14 22.01 22.24 21.86 22.18 0.8M
2025-08-13 21.93 22.42 21.74 22.33 0.8M
2025-08-12 22.02 22.44 21.95 22.42 0.7M
2025-08-11 22.00 22.19 21.85 21.93 0.5M
2025-08-08 22.39 22.53 22.00 22.07 0.4M
2025-08-07 22.41 22.51 22.22 22.37 0.4M
2025-08-06 22.23 22.34 22.07 22.20 0.5M
2025-08-05 22.17 22.33 21.66 22.16 0.4M
2025-08-04 21.85 22.29 21.63 22.29 0.6M
2025-08-01 22.15 22.21 21.63 21.82 0.5M
2025-07-31 22.00 22.27 21.92 22.00 0.6M
2025-07-30 22.64 22.67 21.90 22.15 0.5M
2025-07-29 22.52 22.86 22.42 22.62 0.4M
2025-07-28 22.81 22.89 22.44 22.44 0.4M
2025-07-25 22.79 22.89 22.62 22.86 0.2M
2025-07-24 23.22 23.24 22.75 22.79 0.4M
2025-07-23 23.29 23.38 23.03 23.37 0.4M
2025-07-22 22.85 23.27 22.75 23.16 0.3M
2025-07-21 22.74 22.97 22.61 22.88 0.4M
2025-07-18 22.99 23.04 22.31 22.60 0.5M
2025-07-17 23.00 23.29 22.75 22.92 0.3M
2025-07-16 23.24 23.60 22.83 23.15 0.5M
2025-07-15 23.55 23.56 22.85 22.86 0.4M
2025-07-14 23.19 23.46 23.02 23.45 0.5M
2025-07-11 22.95 23.28 22.76 23.24 0.6M
2025-07-10 22.75 23.35 22.75 23.11 0.5M
2025-07-09 23.00 23.17 22.70 22.87 0.5M
2025-07-08 22.37 22.97 22.33 22.95 0.5M
2025-07-07 22.58 22.68 22.23 22.41 0.5M
2025-07-03 22.63 22.89 22.58 22.75 0.2M
2025-07-02 22.34 22.67 22.17 22.62 0.9M
2025-07-01 21.97 22.74 21.97 22.36 0.5M
2025-06-30 22.23 22.26 21.91 22.20 0.5M
2025-06-27 22.43 22.50 22.15 22.25 0.3M
2025-06-26 22.12 22.41 22.06 22.34 0.4M
2025-06-25 22.15 22.29 21.79 22.01 0.4M
2025-06-24 22.69 22.88 22.28 22.32 0.4M
2025-06-23 22.53 22.80 22.11 22.64 0.4M
2025-06-20 22.93 22.99 22.34 22.56 1.3M
2025-06-18 22.71 23.04 22.60 22.88 0.5M
2025-06-17 22.90 23.04 22.68 22.73 0.5M
2025-06-16 23.44 23.46 22.94 22.98 0.5M
2025-06-13 23.15 23.53 22.92 23.23 0.5M
2025-06-12 22.85 23.44 22.83 23.41 0.7M
2025-06-11 23.01 23.07 22.70 22.95 0.6M
2025-06-10 23.08 23.10 22.67 22.79 0.7M
2025-06-09 22.60 23.18 22.52 22.87 0.6M
2025-06-06 22.07 22.62 21.84 22.41 0.5M
2025-06-05 21.74 21.90 21.54 21.90 0.3M
2025-06-04 21.59 21.86 21.59 21.79 0.6M
2025-06-03 21.49 21.91 21.36 21.60 0.3M
2025-06-02 21.38 21.67 21.26 21.58 0.5M
2025-05-30 21.92 22.06 21.70 21.73 0.5M
2025-05-29 22.02 22.19 21.83 22.02 0.4M
2025-05-28 21.90 21.97 21.69 21.80 0.4M
2025-05-27 21.52 22.03 21.23 21.87 0.5M
2025-05-23 20.81 21.23 20.73 21.20 0.4M
2025-05-22 20.88 21.05 20.63 20.96 0.4M
2025-05-21 21.50 21.65 20.85 21.03 0.4M
2025-05-20 21.76 22.29 21.75 21.78 0.6M
2025-05-19 21.34 21.97 21.23 21.94 0.4M
2025-05-16 21.20 21.78 21.18 21.72 0.6M
2025-05-15 20.72 21.23 20.72 21.16 0.5M
2025-05-14 20.66 20.87 20.56 20.77 0.7M
2025-05-13 21.00 21.06 20.53 20.77 0.7M
2025-05-12 20.69 21.09 20.55 20.92 0.7M
2025-05-09 20.28 20.31 19.86 20.14 0.6M
2025-05-08 20.13 20.36 19.82 20.26 0.6M
2025-05-07 20.46 20.47 19.92 20.08 0.6M
2025-05-06 20.19 20.47 19.86 20.30 0.5M
2025-05-05 20.59 20.88 20.23 20.31 0.7M
2025-05-02 20.76 21.33 20.61 21.18 0.8M
2025-05-01 20.24 20.75 19.81 20.63 0.7M
2025-04-30 20.05 20.27 19.33 20.17 1.0M
2025-04-29 20.72 20.74 19.77 20.02 1.4M
2025-04-28 21.16 21.17 20.42 20.91 0.8M
2025-04-25 20.53 20.55 20.08 20.45 0.5M
2025-04-24 8.20 8.26 8.01 8.19 1.9M
2025-04-23 8.46 8.46 8.06 8.14 1.8M
2025-04-22 8.07 8.26 8.05 8.21 1.9M
2025-04-21 8.08 8.13 7.88 7.99 2.0M
2025-04-17 8.09 8.40 8.09 8.16 1.5M
2025-04-16 8.29 8.39 8.09 8.12 1.8M
2025-04-15 8.30 8.41 8.13 8.30 1.7M
2025-04-14 8.26 8.39 8.13 8.36 2.5M
2025-04-11 8.15 8.19 7.79 8.10 4.0M
2025-04-10 8.47 8.79 7.89 8.23 6.1M
2025-04-09 9.05 9.67 8.81 9.52 2.7M
2025-04-08 9.86 9.86 9.12 9.20 1.7M
2025-04-07 9.87 10.17 9.50 9.62 2.3M
2025-04-04 10.03 10.20 9.90 10.08 2.1M
2025-04-03 10.44 10.51 10.23 10.25 1.4M
2025-04-02 10.51 10.67 10.48 10.59 1.1M
2025-04-01 10.59 10.61 10.44 10.57 1.1M
2025-03-31 10.51 10.68 10.48 10.60 0.8M
2025-03-28 10.63 10.69 10.48 10.57 0.6M
2025-03-27 10.55 10.69 10.53 10.58 1.0M
2025-03-26 10.49 10.58 10.44 10.55 1.1M
2025-03-25 10.62 10.65 10.37 10.45 1.4M
2025-03-24 10.47 10.62 10.47 10.59 0.8M
2025-03-21 10.54 10.63 10.39 10.44 2.1M
2025-03-20 10.52 10.66 10.46 10.59 1.1M
2025-03-19 10.53 10.64 10.45 10.55 1.4M
2025-03-18 10.66 10.75 10.49 10.55 1.1M
2025-03-17 10.70 10.99 10.70 10.72 1.6M
2025-03-14 10.32 10.58 10.32 10.57 1.3M
2025-03-13 10.45 10.55 10.25 10.26 1.2M
2025-03-12 10.36 10.49 10.18 10.39 1.8M
2025-03-11 10.83 10.89 10.32 10.35 2.8M
2025-03-10 11.10 11.28 10.74 10.77 3.2M
2025-03-07 11.11 11.26 11.02 11.14 2.0M
2025-03-06 11.03 11.12 10.93 11.04 1.8M
2025-03-05 10.98 11.24 10.91 11.11 2.0M
2025-03-04 11.31 11.50 11.25 11.29 1.8M
2025-03-03 11.29 11.46 11.24 11.31 1.7M
2025-02-28 11.26 11.41 11.19 11.27 2.0M
2025-02-27 11.24 11.38 11.21 11.30 1.6M
2025-02-26 11.46 11.50 11.13 11.20 2.6M
2025-02-25 10.93 11.80 10.70 11.45 3.6M
2025-02-24 10.79 10.92 10.76 10.80 1.9M
2025-02-21 10.78 10.85 10.67 10.79 1.7M
2025-02-20 10.45 10.75 10.45 10.69 1.4M
2025-02-19 10.59 10.59 10.46 10.49 1.9M
2025-02-18 10.60 10.72 10.50 10.66 1.6M
2025-02-14 10.77 10.87 10.61 10.63 1.5M
2025-02-13 10.67 10.79 10.57 10.71 1.5M
2025-02-12 10.61 10.74 10.61 10.62 1.0M
2025-02-11 10.67 10.86 10.60 10.80 1.3M
2025-02-10 10.78 10.87 10.56 10.76 1.6M
2025-02-07 10.89 10.92 10.69 10.84 1.2M
2025-02-06 10.95 11.01 10.84 10.92 1.8M
2025-02-05 11.07 11.10 10.82 10.94 2.0M
2025-02-04 11.02 11.19 10.93 11.07 1.0M
2025-02-03 11.11 11.20 11.00 11.02 0.9M
2025-01-31 11.30 11.43 11.20 11.36 1.0M
2025-01-30 11.20 11.42 11.13 11.33 0.9M
2025-01-29 11.26 11.31 10.94 11.08 1.5M
2025-01-28 11.71 11.77 11.28 11.28 1.2M
2025-01-27 11.51 11.90 11.51 11.77 1.0M
2025-01-24 11.51 11.63 11.46 11.53 0.9M
2025-01-23 11.45 11.54 11.37 11.51 0.9M
2025-01-22 11.59 11.59 11.41 11.45 1.1M
2025-01-21 11.57 11.69 11.55 11.65 1.2M
2025-01-17 11.58 11.65 11.50 11.52 0.8M
2025-01-16 11.35 11.55 11.35 11.50 0.8M
2025-01-15 11.68 11.68 11.33 11.38 0.9M
2025-01-14 11.33 11.48 11.25 11.38 1.2M
2025-01-13 11.16 11.31 10.99 11.31 1.1M
2025-01-10 11.33 11.39 11.13 11.19 1.0M
2025-01-08 11.27 11.54 11.17 11.52 1.0M
2025-01-07 11.48 11.58 11.29 11.35 0.9M
2025-01-06 11.54 11.61 11.43 11.44 1.0M
2025-01-03 11.49 11.57 11.43 11.52 1.8M
2025-01-02 11.35 11.49 11.33 11.47 0.8M