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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.00 23.02 22.86 22.92 0.3M
2021-12-30 22.94 23.07 22.87 22.93 0.5M
2021-12-29 22.84 22.90 22.75 22.88 0.4M
2021-12-28 22.72 22.86 22.69 22.75 0.4M
2021-12-27 22.57 22.73 22.42 22.72 1.2M
2021-12-23 22.41 22.55 22.40 22.52 0.6M
2021-12-22 22.20 22.38 22.19 22.35 0.5M
2021-12-21 22.31 22.54 22.16 22.26 0.5M
2021-12-20 22.10 22.21 21.80 22.18 0.9M
2021-12-17 22.31 22.47 22.14 22.29 2.9M
2021-12-16 22.57 22.64 22.17 22.36 0.7M
2021-12-15 22.13 22.58 22.13 22.52 0.9M
2021-12-14 22.34 22.42 22.04 22.06 0.6M
2021-12-13 22.00 22.43 21.94 22.28 0.8M
2021-12-10 22.16 22.18 21.94 22.05 0.5M
2021-12-09 22.01 22.12 21.79 21.98 0.5M
2021-12-08 21.92 22.10 21.86 22.06 0.7M
2021-12-07 21.93 21.97 21.76 21.89 0.6M
2021-12-06 21.48 21.94 21.35 21.84 0.7M
2021-12-03 21.47 21.53 21.19 21.33 0.6M
2021-12-02 20.92 21.44 20.88 21.33 0.9M
2021-12-01 21.12 21.44 20.78 20.79 0.9M
2021-11-30 20.89 21.12 20.73 20.97 1.6M
2021-11-29 21.20 21.25 20.92 20.95 0.8M
2021-11-26 21.25 21.44 20.94 21.13 0.6M
2021-11-24 21.53 21.61 21.37 21.52 0.5M
2021-11-23 21.49 21.67 21.43 21.49 0.7M
2021-11-22 21.34 21.63 21.27 21.41 0.9M
2021-11-19 21.27 21.35 21.09 21.26 0.8M
2021-11-18 21.38 21.41 21.23 21.34 0.6M
2021-11-17 21.15 21.34 20.93 21.34 0.9M
2021-11-16 21.44 21.51 21.10 21.29 0.5M
2021-11-15 21.50 21.51 21.27 21.44 0.8M
2021-11-12 21.41 21.55 21.27 21.39 0.7M
2021-11-11 21.36 21.38 21.14 21.37 0.4M
2021-11-10 21.34 21.55 21.31 21.36 0.6M
2021-11-09 21.53 21.71 21.53 21.61 0.6M
2021-11-08 21.37 21.54 21.26 21.52 1.0M
2021-11-05 21.08 21.34 21.06 21.21 0.6M
2021-11-04 21.30 21.37 20.78 20.83 0.7M
2021-11-03 21.19 21.60 21.11 21.29 0.6M
2021-11-02 21.50 21.50 21.14 21.20 0.6M
2021-11-01 21.02 21.23 20.89 21.14 0.7M
2021-10-29 21.36 21.37 20.92 21.03 0.6M
2021-10-28 21.16 21.34 21.14 21.30 0.4M
2021-10-27 21.34 21.37 21.11 21.14 0.5M
2021-10-26 21.27 21.39 21.18 21.24 0.6M
2021-10-25 21.17 21.34 21.00 21.25 0.7M
2021-10-22 21.50 21.60 21.27 21.28 0.6M
2021-10-21 21.79 21.80 21.45 21.47 0.5M
2021-10-20 21.56 21.82 21.55 21.77 0.5M
2021-10-19 21.74 21.78 21.46 21.53 0.7M
2021-10-18 21.69 21.80 21.61 21.73 0.5M
2021-10-15 21.84 21.88 21.61 21.69 0.8M
2021-10-14 21.23 21.53 21.23 21.46 0.7M
2021-10-13 21.04 21.31 20.91 21.21 0.9M
2021-10-12 21.05 21.17 20.96 21.08 0.6M
2021-10-11 21.20 21.32 20.99 21.02 0.5M
2021-10-08 21.24 21.31 21.11 21.15 0.3M
2021-10-07 21.29 21.44 21.21 21.24 0.5M
2021-10-06 20.95 21.22 20.82 21.21 0.4M
2021-10-05 21.22 21.25 21.02 21.05 0.7M
2021-10-04 20.85 21.27 20.80 21.22 0.7M
2021-10-01 20.66 21.04 20.65 20.86 0.7M
2021-09-30 21.00 21.02 20.57 20.66 0.7M
2021-09-29 20.82 21.05 20.79 20.96 0.6M
2021-09-28 20.81 20.93 20.63 20.80 1.2M
2021-09-27 20.98 21.26 20.80 20.81 0.8M
2021-09-24 21.19 21.32 20.96 20.97 0.4M
2021-09-23 21.22 21.50 21.15 21.23 0.7M
2021-09-22 20.98 21.27 20.91 21.12 0.6M
2021-09-21 21.10 21.21 20.88 20.88 0.5M
2021-09-20 20.78 21.08 20.66 21.03 1.2M
2021-09-17 21.13 21.15 20.87 20.87 1.8M
2021-09-16 21.24 21.32 21.00 21.09 0.5M
2021-09-15 20.99 21.31 20.96 21.21 0.7M
2021-09-14 20.91 21.05 20.80 21.02 0.8M
2021-09-13 20.77 20.93 20.67 20.85 1.0M
2021-09-10 20.99 21.02 20.61 20.62 0.9M
2021-09-09 21.36 21.36 20.99 20.99 0.7M
2021-09-08 21.36 21.62 21.30 21.43 0.6M
2021-09-07 21.69 21.74 21.32 21.42 1.0M
2021-09-03 21.74 21.80 21.61 21.72 0.6M
2021-09-02 21.70 21.79 21.44 21.77 0.6M
2021-09-01 21.48 21.70 21.47 21.59 0.4M
2021-08-31 21.37 21.47 21.26 21.37 0.6M
2021-08-30 21.18 21.40 21.13 21.39 0.6M
2021-08-27 21.22 21.33 21.14 21.20 0.9M
2021-08-26 21.28 21.43 21.08 21.14 0.9M
2021-08-25 21.37 21.50 21.31 21.31 0.5M
2021-08-24 21.60 21.68 21.35 21.41 0.5M
2021-08-23 21.84 21.87 21.48 21.57 0.5M
2021-08-20 21.64 21.95 21.51 21.82 0.6M
2021-08-19 21.75 21.87 21.59 21.75 0.5M
2021-08-18 22.12 22.13 21.61 21.72 0.5M
2021-08-17 21.90 22.08 21.74 22.02 0.6M
2021-08-16 21.90 22.23 21.90 21.98 0.7M
2021-08-13 21.75 22.00 21.69 21.99 0.9M
2021-08-12 21.69 21.86 21.40 21.64 3.0M
2021-08-11 22.29 22.36 22.15 22.31 0.4M
2021-08-10 22.59 22.59 22.41 22.43 0.4M
2021-08-09 22.62 22.65 22.45 22.59 0.3M
2021-08-06 22.71 22.75 22.58 22.65 0.4M
2021-08-05 22.40 22.52 22.32 22.47 0.3M
2021-08-04 22.58 22.62 22.14 22.28 0.4M
2021-08-03 22.59 22.66 22.26 22.59 0.6M
2021-08-02 22.78 22.97 22.45 22.50 0.4M
2021-07-30 22.76 22.99 22.61 22.70 0.5M
2021-07-29 22.72 22.91 22.56 22.68 0.5M
2021-07-28 22.51 22.69 22.32 22.57 0.4M
2021-07-27 22.33 22.56 22.25 22.45 0.4M
2021-07-26 22.10 22.33 22.08 22.28 0.6M
2021-07-23 21.67 21.90 21.59 21.89 0.3M
2021-07-22 21.91 21.93 21.58 21.63 0.4M
2021-07-21 21.92 22.16 21.90 22.02 0.4M
2021-07-20 21.68 22.17 21.57 21.91 0.6M
2021-07-19 21.68 21.75 21.28 21.57 0.5M
2021-07-16 21.84 22.03 21.78 21.83 0.6M
2021-07-15 21.71 21.78 21.41 21.73 0.6M
2021-07-14 21.46 21.71 21.42 21.67 0.5M
2021-07-13 21.66 21.69 21.41 21.51 0.3M
2021-07-12 21.61 21.82 21.50 21.72 0.6M
2021-07-09 21.33 21.56 21.21 21.55 0.4M
2021-07-08 21.29 21.40 21.09 21.20 0.4M
2021-07-07 21.45 21.47 21.29 21.40 0.4M
2021-07-06 21.21 21.43 21.04 21.42 0.7M
2021-07-02 21.38 21.49 21.14 21.23 0.4M
2021-07-01 21.10 21.49 21.05 21.32 0.5M
2021-06-30 20.89 21.18 20.88 21.08 0.5M
2021-06-29 21.16 21.20 20.86 20.88 0.6M
2021-06-28 21.67 21.67 20.98 21.22 1.1M
2021-06-25 21.12 21.75 21.05 21.63 5.3M
2021-06-24 21.00 21.10 20.86 21.05 0.5M
2021-06-23 21.20 21.25 20.97 20.98 0.5M
2021-06-22 21.48 21.55 21.22 21.22 0.4M
2021-06-21 21.30 21.66 21.25 21.53 0.7M
2021-06-18 21.34 21.60 21.23 21.23 1.4M
2021-06-17 21.52 21.71 21.50 21.57 0.7M
2021-06-16 21.79 21.92 21.57 21.58 0.7M
2021-06-15 21.90 21.96 21.68 21.72 0.5M
2021-06-14 21.90 21.96 21.78 21.90 0.6M
2021-06-11 21.72 21.79 21.60 21.76 0.4M
2021-06-10 21.70 21.84 21.57 21.77 0.4M
2021-06-09 21.70 22.04 21.65 21.67 0.5M
2021-06-08 21.56 21.82 21.54 21.57 0.6M
2021-06-07 21.22 21.60 21.18 21.46 0.6M
2021-06-04 21.26 21.30 21.12 21.14 0.4M
2021-06-03 21.18 21.23 21.01 21.20 0.4M
2021-06-02 21.29 21.34 21.12 21.18 0.5M
2021-06-01 20.79 21.22 20.70 21.18 0.5M
2021-05-28 20.63 20.80 20.61 20.73 0.3M
2021-05-27 20.94 20.94 20.63 20.63 0.6M
2021-05-26 20.70 20.91 20.66 20.83 0.3M
2021-05-25 20.71 20.87 20.61 20.66 0.4M
2021-05-24 20.63 20.82 20.60 20.68 0.4M
2021-05-21 20.58 20.74 20.37 20.63 0.7M
2021-05-20 20.15 20.61 20.14 20.59 0.5M
2021-05-19 20.20 20.31 20.01 20.19 0.4M
2021-05-18 20.14 20.43 20.01 20.21 0.4M
2021-05-17 20.06 20.33 20.02 20.13 0.7M
2021-05-14 20.20 20.32 20.03 20.05 0.5M
2021-05-13 19.77 20.25 19.64 20.14 0.9M
2021-05-12 20.39 20.51 20.02 20.03 0.8M
2021-05-11 20.98 20.98 20.48 20.57 0.8M
2021-05-10 21.25 21.41 21.07 21.07 0.6M
2021-05-07 21.10 21.23 21.01 21.18 0.4M
2021-05-06 21.01 21.17 20.82 21.17 0.4M
2021-05-05 21.29 21.49 20.70 21.06 0.8M
2021-05-04 21.71 21.79 21.31 21.39 0.6M
2021-05-03 21.60 21.69 21.38 21.40 0.7M
2021-04-30 21.30 21.56 21.26 21.43 0.6M
2021-04-29 21.47 21.68 21.14 21.30 0.6M
2021-04-28 21.57 21.61 21.41 21.41 0.4M
2021-04-27 21.57 21.70 21.38 21.59 0.5M
2021-04-26 21.62 21.69 21.50 21.50 0.4M
2021-04-23 21.56 21.58 21.45 21.51 0.3M
2021-04-22 21.57 21.72 21.46 21.56 0.4M
2021-04-21 21.59 21.72 21.50 21.61 0.3M
2021-04-20 21.47 21.69 21.41 21.55 0.4M
2021-04-19 21.47 21.56 21.36 21.47 0.3M
2021-04-16 21.42 21.57 21.24 21.49 0.5M
2021-04-15 21.32 21.45 21.28 21.43 0.3M
2021-04-14 21.25 21.48 21.24 21.32 0.5M
2021-04-13 20.95 21.25 20.94 21.19 0.8M
2021-04-12 21.17 21.24 20.94 20.99 0.6M
2021-04-09 21.06 21.21 21.00 21.16 0.7M
2021-04-08 20.85 21.05 20.82 21.00 0.8M
2021-04-07 21.10 21.16 20.89 20.90 0.7M
2021-04-06 21.15 21.22 20.85 21.14 1.0M
2021-04-05 20.92 21.13 20.82 21.13 1.4M
2021-04-01 20.75 20.91 20.61 20.84 1.0M
2021-03-31 20.84 20.96 20.67 20.73 1.3M
2021-03-30 21.11 21.12 20.77 20.90 1.8M
2021-03-29 20.98 21.33 20.96 21.11 1.7M
2021-03-26 20.98 21.08 20.80 21.04 2.2M
2021-03-25 20.75 21.02 20.49 20.92 0.7M
2021-03-24 21.02 21.46 20.74 20.78 0.8M
2021-03-23 21.12 21.34 20.90 21.00 0.9M
2021-03-22 21.25 21.44 20.94 21.10 0.6M
2021-03-19 21.53 21.55 21.25 21.25 1.2M
2021-03-18 21.59 21.64 21.43 21.50 0.4M
2021-03-17 21.73 21.77 21.42 21.61 0.4M
2021-03-16 21.63 21.89 21.61 21.76 0.5M
2021-03-15 21.90 21.93 21.52 21.75 0.7M
2021-03-12 21.43 21.91 21.43 21.91 0.8M
2021-03-11 21.34 21.58 21.33 21.46 0.6M
2021-03-10 21.16 21.37 20.85 21.30 1.0M
2021-03-09 21.43 21.55 21.17 21.21 0.5M
2021-03-08 21.05 21.49 21.00 21.25 0.5M
2021-03-05 21.29 21.37 20.79 21.00 0.6M
2021-03-04 21.39 21.53 21.10 21.20 0.6M
2021-03-03 21.55 21.66 21.42 21.49 0.6M
2021-03-02 21.63 21.72 21.36 21.53 0.6M
2021-03-01 22.12 22.28 21.63 21.69 0.9M
2021-02-26 22.40 22.54 21.97 21.98 0.9M
2021-02-25 22.59 23.07 22.38 22.53 0.7M
2021-02-24 22.31 22.97 22.24 22.78 0.6M
2021-02-23 22.00 22.38 21.90 22.27 0.5M
2021-02-22 21.76 21.91 21.49 21.84 1.4M
2021-02-19 21.63 21.92 21.58 21.74 0.7M
2021-02-18 21.85 22.05 21.60 21.61 0.5M
2021-02-17 21.98 22.07 21.77 21.87 0.7M
2021-02-16 22.72 22.73 22.01 22.08 0.6M
2021-02-12 22.78 22.93 22.61 22.73 0.4M
2021-02-11 22.78 22.86 22.33 22.79 1.2M
2021-02-10 22.73 22.97 22.53 22.68 0.5M
2021-02-09 22.73 22.85 22.56 22.62 0.4M
2021-02-08 22.93 22.93 22.65 22.74 0.5M
2021-02-05 22.88 22.93 22.59 22.75 0.5M
2021-02-04 22.33 22.83 22.14 22.70 0.3M
2021-02-03 22.22 22.47 21.73 22.27 0.5M
2021-02-02 22.33 22.45 21.89 22.30 0.4M
2021-02-01 22.00 22.41 21.72 22.31 0.4M
2021-01-29 22.42 22.54 21.93 21.95 0.6M
2021-01-28 22.85 22.97 22.46 22.51 0.5M
2021-01-27 23.48 23.65 22.77 22.79 0.5M
2021-01-26 23.39 23.59 23.22 23.55 0.3M
2021-01-25 22.78 23.36 22.67 23.21 0.5M
2021-01-22 22.99 23.11 22.70 22.90 0.6M
2021-01-21 23.06 23.27 22.59 23.13 0.4M
2021-01-20 22.92 23.22 22.85 23.13 0.5M
2021-01-19 22.97 23.24 22.82 23.03 0.7M
2021-01-15 22.37 22.81 22.30 22.74 0.6M
2021-01-14 22.37 22.67 22.24 22.42 0.6M
2021-01-13 21.92 22.35 21.92 22.31 0.8M
2021-01-12 22.38 22.38 22.06 22.15 0.5M
2021-01-11 21.90 22.06 21.60 22.04 0.4M
2021-01-08 21.99 22.32 21.89 22.08 0.7M
2021-01-07 22.52 22.52 21.49 22.00 1.1M
2021-01-06 22.33 22.84 22.20 22.65 0.7M
2021-01-05 22.52 22.69 22.21 22.23 0.4M
2021-01-04 22.77 22.77 22.30 22.52 0.6M