Easterly Government Properties

DEA
🏛️ usa →
22.55
Last Update: 2025-10-02
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
2022-12-30 14.29 14.47 14.09 14.27 1.0M
2022-12-29 13.98 14.34 13.92 14.30 0.8M
2022-12-28 14.11 14.21 13.94 13.95 0.8M
2022-12-27 14.03 14.23 13.95 14.13 1.0M
2022-12-23 13.74 14.05 13.74 14.02 0.5M
2022-12-22 13.73 13.85 13.49 13.83 1.0M
2022-12-21 13.85 14.06 13.85 13.85 0.8M
2022-12-20 13.96 14.14 13.82 13.85 0.9M
2022-12-19 14.15 14.23 13.86 13.98 1.6M
2022-12-16 14.52 14.65 13.86 14.09 3.1M
2022-12-15 14.98 15.02 14.80 14.82 1.1M
2022-12-14 14.92 15.32 14.90 14.99 1.1M
2022-12-13 15.32 15.56 15.04 15.04 1.5M
2022-12-12 15.24 15.29 14.86 14.98 1.1M
2022-12-09 15.19 15.39 15.11 15.28 0.6M
2022-12-08 15.40 15.57 15.22 15.24 0.6M
2022-12-07 15.22 15.59 15.17 15.36 1.2M
2022-12-06 15.35 15.40 15.12 15.24 0.9M
2022-12-05 15.67 15.70 15.31 15.41 0.9M
2022-12-02 15.55 15.89 15.39 15.73 1.3M
2022-12-01 15.95 16.06 15.43 15.53 1.1M
2022-11-30 15.88 15.95 15.37 15.84 1.7M
2022-11-29 15.72 16.05 15.59 16.03 0.8M
2022-11-28 15.75 16.03 15.68 15.72 0.8M
2022-11-25 15.74 15.90 15.69 15.84 0.3M
2022-11-23 15.82 15.92 15.53 15.69 0.6M
2022-11-22 15.99 16.06 15.79 15.89 0.7M
2022-11-21 15.78 16.01 15.72 15.97 0.6M
2022-11-18 15.80 15.87 15.61 15.78 0.9M
2022-11-17 15.47 15.64 15.38 15.60 0.9M
2022-11-16 15.84 15.91 15.57 15.61 0.8M
2022-11-15 16.14 16.17 15.68 15.81 1.2M
2022-11-14 16.25 16.25 15.80 15.99 1.1M
2022-11-11 16.08 16.29 16.00 16.24 0.7M
2022-11-10 15.85 16.17 15.51 16.13 1.3M
2022-11-09 15.76 15.87 15.45 15.46 0.7M
2022-11-08 16.15 16.37 15.94 16.00 1.0M
2022-11-07 16.34 16.46 16.00 16.25 1.0M
2022-11-04 15.90 16.26 15.83 16.24 0.7M
2022-11-03 16.00 16.07 15.48 15.83 1.5M
2022-11-02 16.43 16.87 16.31 16.53 1.2M
2022-11-01 17.36 17.40 16.41 16.46 1.5M
2022-10-31 17.25 17.42 17.14 17.39 0.9M
2022-10-28 17.03 17.43 16.93 17.41 0.9M
2022-10-27 17.05 17.37 17.03 17.08 0.8M
2022-10-26 16.94 17.01 16.71 16.89 0.7M
2022-10-25 16.30 16.84 16.25 16.79 0.6M
2022-10-24 16.20 16.38 16.09 16.18 0.9M
2022-10-21 15.90 16.18 15.73 16.09 1.0M
2022-10-20 15.90 16.01 15.71 15.83 0.9M
2022-10-19 15.87 15.98 15.66 15.82 0.7M
2022-10-18 16.26 16.38 15.99 16.16 1.0M
2022-10-17 16.11 16.41 16.05 16.21 1.0M
2022-10-14 16.15 16.34 15.90 15.90 1.0M
2022-10-13 15.50 16.08 15.35 15.98 0.8M
2022-10-12 15.54 15.91 15.42 15.66 0.9M
2022-10-11 15.13 15.63 15.00 15.59 1.2M
2022-10-10 15.03 15.26 14.98 15.18 0.6M
2022-10-07 15.11 15.25 14.85 14.99 0.9M
2022-10-06 15.21 15.25 14.80 15.12 1.1M
2022-10-05 15.75 15.75 15.10 15.30 0.9M
2022-10-04 15.92 16.27 15.79 15.92 1.0M
2022-10-03 15.93 16.01 15.70 15.83 0.8M
2022-09-30 15.62 15.88 15.58 15.77 0.8M
2022-09-29 15.74 15.76 15.32 15.48 0.7M
2022-09-28 15.50 15.95 15.35 15.83 0.9M
2022-09-27 15.92 15.93 15.39 15.44 0.8M
2022-09-26 16.60 16.60 15.61 15.81 1.0M
2022-09-23 16.78 16.87 16.52 16.65 0.8M
2022-09-22 17.07 17.08 16.74 16.93 0.7M
2022-09-21 17.65 17.78 17.15 17.15 0.5M
2022-09-20 17.60 17.62 17.39 17.58 0.5M
2022-09-19 17.66 17.87 17.59 17.84 0.6M
2022-09-16 17.65 17.90 17.48 17.90 1.1M
2022-09-15 17.84 17.92 17.67 17.67 0.4M
2022-09-14 18.06 18.06 17.67 17.80 0.6M
2022-09-13 18.28 18.35 17.98 18.09 0.5M
2022-09-12 18.44 18.63 18.39 18.56 0.4M
2022-09-09 18.13 18.38 18.10 18.28 0.4M
2022-09-08 17.88 18.17 17.78 18.10 0.7M
2022-09-07 17.60 18.00 17.58 18.00 0.7M
2022-09-06 17.75 17.78 17.55 17.66 0.5M
2022-09-02 17.92 17.96 17.66 17.72 0.5M
2022-09-01 17.95 17.96 17.64 17.80 0.6M
2022-08-31 18.35 18.43 17.95 17.95 1.0M
2022-08-30 18.36 18.46 18.20 18.26 0.4M
2022-08-29 18.36 18.44 18.16 18.33 0.6M
2022-08-26 18.73 18.73 18.38 18.41 0.5M
2022-08-25 18.40 18.71 18.39 18.67 0.5M
2022-08-24 18.58 18.66 18.40 18.42 0.6M
2022-08-23 18.58 18.75 18.50 18.51 0.8M
2022-08-22 18.80 18.84 18.56 18.58 0.9M
2022-08-19 19.08 19.16 18.79 18.87 0.6M
2022-08-18 19.25 19.37 19.08 19.10 0.7M
2022-08-17 19.23 19.42 19.00 19.25 0.8M
2022-08-16 19.21 19.42 19.13 19.35 0.5M
2022-08-15 18.95 19.21 18.83 19.17 0.3M
2022-08-12 18.95 19.04 18.90 19.02 0.5M
2022-08-11 18.74 18.98 18.72 18.90 0.4M
2022-08-10 18.66 18.86 18.58 18.69 0.6M
2022-08-09 18.98 18.99 18.75 18.84 0.5M
2022-08-08 18.85 19.05 18.76 18.88 0.5M
2022-08-05 18.84 18.91 18.64 18.79 0.5M
2022-08-04 19.14 19.19 18.80 18.87 0.7M
2022-08-03 19.42 19.48 19.09 19.14 0.8M
2022-08-02 20.28 20.28 19.38 19.42 0.8M
2022-08-01 20.28 20.32 20.01 20.14 0.5M
2022-07-29 20.00 20.33 19.94 20.27 0.6M
2022-07-28 19.88 20.12 19.82 19.99 0.4M
2022-07-27 19.88 19.94 19.69 19.76 0.4M
2022-07-26 19.91 20.04 19.84 19.98 0.3M
2022-07-25 19.58 20.01 19.56 19.85 0.4M
2022-07-22 19.47 19.52 19.29 19.50 0.3M
2022-07-21 19.33 19.41 19.17 19.37 0.5M
2022-07-20 19.60 19.76 19.47 19.60 0.6M
2022-07-19 19.45 19.68 19.45 19.60 0.6M
2022-07-18 19.47 19.60 19.32 19.38 0.6M
2022-07-15 19.36 19.50 19.22 19.41 0.6M
2022-07-14 18.75 19.15 18.71 19.10 0.4M
2022-07-13 18.95 19.08 18.84 18.97 0.3M
2022-07-12 19.00 19.25 18.97 19.11 0.3M
2022-07-11 19.03 19.12 18.81 18.94 0.4M
2022-07-08 19.25 19.32 19.05 19.07 0.4M
2022-07-07 19.52 19.52 19.21 19.26 0.3M
2022-07-06 19.43 19.59 19.23 19.42 0.5M
2022-07-05 19.30 19.53 19.15 19.50 0.7M
2022-07-01 19.12 19.51 19.12 19.43 0.4M
2022-06-30 19.08 19.24 18.87 19.04 0.5M
2022-06-29 19.06 19.16 18.97 19.13 0.5M
2022-06-28 19.31 19.43 19.11 19.13 0.4M
2022-06-27 19.10 19.36 19.00 19.17 0.6M
2022-06-24 19.20 19.39 19.05 19.06 1.5M
2022-06-23 18.73 19.25 18.73 19.22 0.5M
2022-06-22 18.50 18.96 18.45 18.73 0.7M
2022-06-21 18.75 18.93 18.52 18.53 0.7M
2022-06-17 18.70 18.93 18.64 18.84 2.4M
2022-06-16 19.22 19.24 18.52 18.64 1.2M
2022-06-15 18.95 19.60 18.88 19.37 1.1M
2022-06-14 18.95 19.04 18.52 18.83 1.2M
2022-06-13 19.01 19.18 18.79 18.90 1.2M
2022-06-10 19.00 19.34 18.83 19.27 0.7M
2022-06-09 19.17 19.39 19.04 19.05 0.5M
2022-06-08 19.43 19.47 19.00 19.10 0.6M
2022-06-07 19.29 19.62 19.22 19.61 0.6M
2022-06-06 19.24 19.41 19.06 19.32 0.8M
2022-06-03 19.33 19.41 19.08 19.13 0.5M
2022-06-02 19.32 19.44 19.03 19.38 0.6M
2022-06-01 19.60 19.61 19.12 19.36 0.6M
2022-05-31 19.66 19.68 19.36 19.63 1.0M
2022-05-27 19.89 20.09 19.70 19.72 0.6M
2022-05-26 20.00 20.11 19.86 19.88 0.8M
2022-05-25 19.72 19.94 19.66 19.88 0.8M
2022-05-24 19.39 19.76 19.13 19.71 0.6M
2022-05-23 19.35 19.48 19.13 19.30 0.7M
2022-05-20 19.17 19.23 18.86 19.14 0.6M
2022-05-19 19.31 19.46 19.05 19.05 0.8M
2022-05-18 19.45 19.73 19.31 19.45 0.8M
2022-05-17 19.18 19.48 19.04 19.46 0.7M
2022-05-16 18.94 19.15 18.76 19.04 0.7M
2022-05-13 19.21 19.42 18.77 18.92 1.2M
2022-05-12 18.27 19.19 18.12 19.17 2.6M
2022-05-11 18.34 18.72 18.30 18.53 1.2M
2022-05-10 18.78 18.88 18.01 18.18 1.2M
2022-05-09 18.66 19.06 18.59 18.69 1.2M
2022-05-06 18.67 19.00 18.53 18.82 1.1M
2022-05-05 19.05 19.10 18.63 18.73 0.6M
2022-05-04 18.74 19.23 18.74 19.16 0.6M
2022-05-03 18.56 19.24 18.56 19.05 1.1M
2022-05-02 19.10 19.22 18.36 18.53 1.1M
2022-04-29 19.70 19.73 19.01 19.05 0.8M
2022-04-28 19.50 19.89 19.49 19.82 0.5M
2022-04-27 19.95 19.97 19.46 19.48 0.8M
2022-04-26 20.03 20.15 19.85 19.96 0.7M
2022-04-25 20.23 20.33 19.88 20.14 0.6M
2022-04-22 20.44 20.47 20.22 20.23 0.4M
2022-04-21 20.42 20.67 20.35 20.45 0.5M
2022-04-20 20.31 20.57 20.31 20.41 0.5M
2022-04-19 20.06 20.34 20.06 20.23 0.5M
2022-04-18 20.13 20.23 19.92 20.00 0.6M
2022-04-14 20.41 20.53 20.12 20.12 0.6M
2022-04-13 20.25 20.40 20.17 20.34 0.7M
2022-04-12 20.44 20.56 20.18 20.23 0.8M
2022-04-11 20.65 20.77 20.44 20.45 0.5M
2022-04-08 20.54 20.75 20.48 20.61 0.6M
2022-04-07 20.77 20.77 20.44 20.57 0.5M
2022-04-06 20.55 20.86 20.53 20.75 0.7M
2022-04-05 20.99 21.16 20.52 20.61 0.7M
2022-04-04 21.39 21.39 20.86 20.95 0.8M
2022-04-01 21.11 21.33 21.01 21.33 0.7M
2022-03-31 21.32 21.41 21.12 21.14 0.4M
2022-03-30 21.36 21.46 21.21 21.28 0.6M
2022-03-29 21.09 21.46 21.05 21.37 1.2M
2022-03-28 21.01 21.06 20.85 21.03 0.7M
2022-03-25 20.75 21.03 20.73 21.03 0.4M
2022-03-24 20.59 20.73 20.47 20.71 0.3M
2022-03-23 20.68 20.82 20.50 20.56 0.4M
2022-03-22 20.95 20.98 20.65 20.73 0.6M
2022-03-21 20.85 21.01 20.75 20.84 0.5M
2022-03-18 20.83 20.95 20.65 20.87 0.8M
2022-03-17 20.65 20.96 20.60 20.81 0.4M
2022-03-16 20.63 20.78 20.35 20.68 0.7M
2022-03-15 20.99 21.01 20.55 20.68 0.7M
2022-03-14 21.15 21.27 20.74 20.86 0.7M
2022-03-11 21.18 21.44 20.98 21.05 0.7M
2022-03-10 20.86 21.27 20.81 21.21 0.5M
2022-03-09 21.25 21.25 20.99 21.05 0.7M
2022-03-08 21.70 21.79 21.14 21.36 0.9M
2022-03-07 21.85 22.04 21.75 21.76 0.8M
2022-03-04 21.29 21.78 21.21 21.77 0.8M
2022-03-03 21.15 21.42 20.99 21.41 0.6M
2022-03-02 21.03 21.21 20.96 21.15 0.5M
2022-03-01 20.93 21.21 20.72 21.01 1.0M
2022-02-28 20.42 20.86 20.30 20.82 1.2M
2022-02-25 20.52 20.76 20.30 20.60 0.6M
2022-02-24 20.24 20.49 20.03 20.40 0.9M
2022-02-23 20.57 20.70 20.30 20.36 1.0M
2022-02-22 20.62 20.75 20.40 20.57 0.5M
2022-02-18 21.02 21.03 20.57 20.63 0.7M
2022-02-17 20.76 21.00 20.64 21.00 0.6M
2022-02-16 20.56 20.93 20.51 20.85 0.4M
2022-02-15 20.62 20.72 20.43 20.54 0.3M
2022-02-14 20.54 20.69 20.34 20.47 1.0M
2022-02-11 20.27 20.62 20.22 20.57 0.8M
2022-02-10 20.17 20.38 20.06 20.16 0.8M
2022-02-09 20.33 20.41 20.18 20.36 0.5M
2022-02-08 20.35 20.47 20.13 20.15 0.6M
2022-02-07 20.39 20.48 20.24 20.35 0.8M
2022-02-04 20.60 20.71 20.29 20.41 1.1M
2022-02-03 20.88 20.93 20.63 20.63 0.6M
2022-02-02 20.90 21.13 20.88 20.93 0.6M
2022-02-01 20.98 21.03 20.77 20.91 0.5M
2022-01-31 20.81 20.98 20.54 20.97 1.0M
2022-01-28 20.60 20.90 20.29 20.90 0.7M
2022-01-27 20.82 21.00 20.48 20.57 0.6M
2022-01-26 21.32 21.44 20.69 20.74 0.8M
2022-01-25 21.25 21.45 20.97 21.31 0.8M
2022-01-24 21.15 21.55 20.95 21.44 1.1M
2022-01-21 21.19 21.55 21.15 21.17 0.9M
2022-01-20 21.59 21.70 21.15 21.15 0.8M
2022-01-19 22.29 22.36 21.63 21.63 0.8M
2022-01-18 22.54 22.64 22.22 22.29 0.4M
2022-01-14 22.67 22.74 22.50 22.67 0.5M
2022-01-13 22.52 22.79 22.48 22.67 0.4M
2022-01-12 22.68 22.74 22.48 22.48 0.4M
2022-01-11 22.90 22.91 22.54 22.58 0.5M
2022-01-10 22.73 22.98 22.66 22.82 0.6M
2022-01-07 23.00 23.27 22.86 23.06 0.7M
2022-01-06 23.23 23.40 23.15 23.29 0.5M
2022-01-05 23.43 23.65 23.23 23.27 1.0M
2022-01-04 23.38 23.59 23.31 23.40 1.1M
2022-01-03 22.95 23.17 22.77 23.15 0.6M