Easterly Government Properties

DEA
🏛️ usa →
22.71
Last Update: 2025-10-01
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
2023-12-29 13.63 13.69 13.43 13.44 0.9M
2023-12-28 13.55 13.73 13.55 13.71 0.6M
2023-12-27 13.65 13.72 13.54 13.65 0.7M
2023-12-26 13.49 13.72 13.46 13.65 0.9M
2023-12-22 13.62 13.73 13.35 13.43 1.1M
2023-12-21 13.79 13.80 13.41 13.56 1.1M
2023-12-20 13.61 13.93 13.54 13.63 1.1M
2023-12-19 13.80 13.84 13.67 13.67 0.8M
2023-12-18 13.95 13.95 13.60 13.71 1.0M
2023-12-15 14.18 14.21 13.89 13.92 2.9M
2023-12-14 13.78 14.36 13.55 14.13 2.2M
2023-12-13 12.65 13.38 12.56 13.34 1.2M
2023-12-12 12.62 12.67 12.51 12.59 0.8M
2023-12-11 12.60 12.72 12.50 12.63 0.9M
2023-12-08 12.62 12.66 12.48 12.65 0.7M
2023-12-07 12.39 12.78 12.27 12.70 1.9M
2023-12-06 12.39 12.56 12.31 12.37 0.7M
2023-12-05 12.28 12.36 12.23 12.32 0.8M
2023-12-04 12.21 12.38 12.18 12.31 0.7M
2023-12-01 11.66 12.28 11.57 12.26 0.9M
2023-11-30 11.70 11.77 11.59 11.66 1.0M
2023-11-29 11.80 11.97 11.63 11.68 0.7M
2023-11-28 11.56 11.70 11.36 11.64 0.8M
2023-11-27 11.52 11.62 11.38 11.56 0.7M
2023-11-24 11.46 11.61 11.41 11.61 0.4M
2023-11-22 11.57 11.70 11.44 11.50 0.6M
2023-11-21 11.65 11.65 11.30 11.43 0.6M
2023-11-20 11.62 11.73 11.45 11.72 0.9M
2023-11-17 11.57 11.63 11.45 11.62 0.8M
2023-11-16 11.70 11.73 11.43 11.46 0.8M
2023-11-15 11.70 11.89 11.65 11.76 0.8M
2023-11-14 11.36 11.78 11.36 11.68 1.0M
2023-11-13 10.79 10.94 10.62 10.90 0.6M
2023-11-10 10.84 10.98 10.72 10.92 0.6M
2023-11-09 11.16 11.20 10.70 10.75 1.2M
2023-11-08 11.32 11.32 11.00 11.12 0.9M
2023-11-07 11.75 11.78 11.56 11.64 1.0M
2023-11-06 11.70 11.85 11.58 11.79 1.0M
2023-11-03 11.60 11.91 11.60 11.72 1.0M
2023-11-02 10.91 11.36 10.91 11.35 1.2M
2023-11-01 10.76 10.84 10.41 10.71 1.3M
2023-10-31 10.59 10.89 10.52 10.76 1.5M
2023-10-30 10.55 10.67 10.27 10.49 0.9M
2023-10-27 10.58 10.65 10.42 10.46 1.4M
2023-10-26 10.42 10.60 10.38 10.52 0.7M
2023-10-25 10.48 10.59 10.33 10.33 1.0M
2023-10-24 10.52 10.66 10.50 10.64 0.9M
2023-10-23 10.57 10.66 10.47 10.49 1.0M
2023-10-20 10.73 10.80 10.57 10.58 1.3M
2023-10-19 10.93 11.05 10.70 10.71 1.1M
2023-10-18 11.24 11.31 10.93 10.94 1.1M
2023-10-17 11.20 11.46 11.20 11.31 1.4M
2023-10-16 11.17 11.35 11.07 11.30 1.2M
2023-10-13 11.17 11.28 10.93 11.08 1.0M
2023-10-12 11.49 11.49 11.14 11.22 0.9M
2023-10-11 11.51 11.59 11.43 11.55 0.5M
2023-10-10 11.48 11.54 11.35 11.41 0.7M
2023-10-09 11.15 11.50 11.15 11.46 0.9M
2023-10-06 11.12 11.29 10.86 11.21 0.9M
2023-10-05 11.17 11.41 11.13 11.22 1.0M
2023-10-04 11.02 11.18 10.92 11.18 0.6M
2023-10-03 11.19 11.22 10.85 10.96 0.8M
2023-10-02 11.40 11.47 11.17 11.27 1.2M
2023-09-29 11.82 11.88 11.37 11.43 1.5M
2023-09-28 11.56 11.83 11.51 11.64 1.1M
2023-09-27 11.66 11.87 11.46 11.50 0.9M
2023-09-26 11.66 11.78 11.58 11.62 1.3M
2023-09-25 11.91 11.97 11.72 11.74 1.6M
2023-09-22 12.17 12.27 11.97 11.99 0.9M
2023-09-21 12.71 12.79 12.15 12.16 1.3M
2023-09-20 12.76 13.05 12.74 12.76 0.8M
2023-09-19 12.62 12.84 12.62 12.70 0.5M
2023-09-18 12.92 12.92 12.63 12.63 0.7M
2023-09-15 12.77 13.02 12.73 13.00 2.1M
2023-09-14 12.58 12.89 12.58 12.84 0.7M
2023-09-13 12.77 12.83 12.43 12.48 0.7M
2023-09-12 12.75 12.77 12.64 12.75 0.5M
2023-09-11 12.94 12.94 12.73 12.76 0.5M
2023-09-08 12.93 12.98 12.82 12.90 0.5M
2023-09-07 13.08 13.15 12.93 12.93 0.8M
2023-09-06 13.13 13.20 12.96 13.18 0.6M
2023-09-05 13.23 13.26 12.97 13.12 0.8M
2023-09-01 13.42 13.51 13.31 13.33 0.4M
2023-08-31 13.49 13.51 13.34 13.37 0.7M
2023-08-30 13.53 13.61 13.45 13.49 0.4M
2023-08-29 13.34 13.51 13.26 13.49 0.6M
2023-08-28 13.31 13.49 13.30 13.30 0.6M
2023-08-25 13.36 13.49 13.28 13.31 0.5M
2023-08-24 13.37 13.47 13.25 13.31 0.7M
2023-08-23 13.19 13.42 13.13 13.36 0.8M
2023-08-22 13.29 13.40 13.14 13.19 0.6M
2023-08-21 13.48 13.48 13.20 13.22 0.8M
2023-08-18 13.37 13.59 13.31 13.52 0.6M
2023-08-17 13.49 13.57 13.38 13.42 1.5M
2023-08-16 13.79 13.94 13.45 13.50 1.7M
2023-08-15 14.52 14.60 14.47 14.49 0.8M
2023-08-14 14.86 14.89 14.62 14.67 0.6M
2023-08-11 14.98 15.02 14.84 14.91 0.8M
2023-08-10 15.06 15.19 14.91 14.98 0.6M
2023-08-09 14.83 15.21 14.82 15.00 1.0M
2023-08-08 14.79 15.00 14.52 14.98 1.1M
2023-08-07 14.48 14.76 14.45 14.74 0.6M
2023-08-04 14.42 14.53 14.37 14.44 0.8M
2023-08-03 14.35 14.44 14.13 14.43 0.8M
2023-08-02 14.47 14.58 14.41 14.46 0.6M
2023-08-01 14.71 14.74 14.40 14.56 0.5M
2023-07-31 14.62 14.78 14.57 14.76 0.7M
2023-07-28 14.75 14.85 14.59 14.62 1.1M
2023-07-27 14.79 14.90 14.57 14.61 0.8M
2023-07-26 14.62 14.81 14.50 14.80 0.6M
2023-07-25 14.82 14.83 14.60 14.61 0.4M
2023-07-24 14.55 14.84 14.55 14.82 0.8M
2023-07-21 14.62 14.64 14.50 14.52 0.5M
2023-07-20 14.64 14.67 14.49 14.58 0.6M
2023-07-19 14.64 14.69 14.44 14.66 0.5M
2023-07-18 14.36 14.60 14.34 14.47 0.7M
2023-07-17 14.45 14.60 14.32 14.36 0.7M
2023-07-14 14.85 14.89 14.62 14.65 0.7M
2023-07-13 14.48 14.87 14.44 14.86 0.7M
2023-07-12 14.80 14.97 14.47 14.47 0.7M
2023-07-11 14.75 14.81 14.60 14.69 0.8M
2023-07-10 14.52 14.65 14.44 14.65 0.6M
2023-07-07 14.33 14.71 14.33 14.59 0.7M
2023-07-06 14.36 14.49 14.16 14.38 0.6M
2023-07-05 14.55 14.74 14.41 14.53 0.6M
2023-07-03 14.52 14.66 14.49 14.64 0.5M
2023-06-30 14.66 14.73 14.31 14.50 0.9M
2023-06-29 14.23 14.55 14.20 14.55 0.7M
2023-06-28 14.45 14.45 14.11 14.30 0.6M
2023-06-27 14.47 14.59 14.30 14.48 0.6M
2023-06-26 13.92 14.54 13.89 14.51 0.6M
2023-06-23 14.14 14.16 13.84 13.89 1.4M
2023-06-22 14.40 14.41 13.98 14.17 0.6M
2023-06-21 14.49 14.51 14.31 14.38 0.5M
2023-06-20 14.82 14.82 14.49 14.54 0.5M
2023-06-16 14.87 14.90 14.56 14.83 1.4M
2023-06-15 14.55 14.81 14.34 14.81 0.6M
2023-06-14 14.52 14.59 14.40 14.48 0.7M
2023-06-13 14.52 14.61 14.43 14.47 0.6M
2023-06-12 14.50 14.60 14.39 14.48 0.6M
2023-06-09 14.58 14.66 14.45 14.52 0.5M
2023-06-08 14.80 14.81 14.50 14.60 1.0M
2023-06-07 14.37 14.91 14.35 14.85 1.2M
2023-06-06 13.97 14.28 13.93 14.26 0.6M
2023-06-05 14.04 14.07 13.86 13.95 0.7M
2023-06-02 13.75 14.15 13.75 14.08 0.8M
2023-06-01 13.92 13.94 13.61 13.67 0.8M
2023-05-31 13.87 14.00 13.82 13.88 1.3M
2023-05-30 13.69 14.01 13.65 13.95 0.9M
2023-05-26 13.26 13.68 13.10 13.63 2.7M
2023-05-25 13.48 13.48 13.20 13.22 0.8M
2023-05-24 13.80 13.83 13.45 13.47 0.6M
2023-05-23 13.65 14.10 13.65 13.83 0.8M
2023-05-22 13.68 13.71 13.51 13.65 0.7M
2023-05-19 13.81 13.93 13.55 13.60 0.9M
2023-05-18 14.00 14.00 13.69 13.73 1.1M
2023-05-17 13.85 14.03 13.70 13.99 0.6M
2023-05-16 14.00 14.10 13.79 13.80 0.7M
2023-05-15 14.00 14.12 13.96 14.02 0.8M
2023-05-12 14.06 14.11 13.88 13.96 0.7M
2023-05-11 13.91 14.07 13.83 14.04 0.7M
2023-05-10 14.14 14.19 13.94 14.03 1.0M
2023-05-09 14.30 14.47 14.22 14.30 1.4M
2023-05-08 14.33 14.39 14.20 14.34 1.1M
2023-05-05 14.38 14.43 14.14 14.22 1.0M
2023-05-04 13.91 14.26 13.80 14.21 1.1M
2023-05-03 13.82 14.16 13.78 13.97 1.7M
2023-05-02 14.05 14.13 13.66 13.74 1.3M
2023-05-01 14.15 14.17 13.95 13.96 0.8M
2023-04-28 13.95 14.20 13.94 14.07 0.8M
2023-04-27 13.69 13.92 13.69 13.90 0.9M
2023-04-26 13.60 13.69 13.50 13.67 1.1M
2023-04-25 13.80 13.90 13.57 13.65 0.9M
2023-04-24 13.92 13.96 13.80 13.92 0.7M
2023-04-21 13.99 14.05 13.87 13.93 0.7M
2023-04-20 14.01 14.09 13.81 13.98 0.9M
2023-04-19 13.88 14.16 13.83 14.12 0.9M
2023-04-18 14.05 14.10 13.88 14.00 0.7M
2023-04-17 13.98 14.13 13.94 14.07 1.1M
2023-04-14 14.19 14.31 13.82 13.94 1.1M
2023-04-13 14.08 14.18 13.86 14.04 1.3M
2023-04-12 14.06 14.30 14.01 14.05 1.6M
2023-04-11 14.05 14.18 13.82 13.99 1.8M
2023-04-10 14.05 14.15 13.69 13.99 2.1M
2023-04-06 13.45 14.42 13.29 14.10 9.0M
2023-04-05 13.32 13.41 13.28 13.35 0.8M
2023-04-04 13.71 13.82 13.30 13.38 1.1M
2023-04-03 13.80 13.87 13.50 13.61 0.9M
2023-03-31 13.68 13.75 13.48 13.74 1.1M
2023-03-30 13.66 13.86 13.39 13.58 0.9M
2023-03-29 13.29 13.59 13.19 13.54 1.9M
2023-03-28 12.88 13.32 12.79 13.19 2.7M
2023-03-27 12.87 12.93 12.65 12.66 1.0M
2023-03-24 12.30 12.77 12.27 12.73 0.9M
2023-03-23 12.79 12.92 12.40 12.41 1.4M
2023-03-22 13.25 13.35 12.82 12.83 1.5M
2023-03-21 13.24 13.47 13.16 13.29 1.4M
2023-03-20 13.20 13.41 13.11 13.19 1.4M
2023-03-17 13.45 13.50 13.01 13.20 2.1M
2023-03-16 13.78 13.82 13.41 13.51 1.1M
2023-03-15 13.86 14.07 13.72 13.98 1.2M
2023-03-14 14.38 14.46 13.92 13.96 1.1M
2023-03-13 14.02 14.42 13.99 14.18 1.3M
2023-03-10 14.51 14.55 14.03 14.16 0.8M
2023-03-09 14.66 14.69 14.47 14.49 0.6M
2023-03-08 14.78 14.89 14.53 14.65 0.7M
2023-03-07 15.30 15.40 14.94 15.04 0.9M
2023-03-06 15.22 15.46 15.17 15.31 0.9M
2023-03-03 15.11 15.19 14.99 15.14 1.0M
2023-03-02 15.00 15.06 14.91 15.05 0.7M
2023-03-01 15.05 15.15 14.92 15.07 0.8M
2023-02-28 15.06 15.34 15.02 15.10 1.2M
2023-02-27 15.32 15.33 14.93 15.03 0.9M
2023-02-24 15.28 15.33 15.09 15.17 0.6M
2023-02-23 15.37 15.51 15.23 15.37 0.7M
2023-02-22 15.36 15.46 15.22 15.26 0.7M
2023-02-21 15.78 15.81 15.28 15.37 0.8M
2023-02-17 16.08 16.09 15.83 15.83 0.8M
2023-02-16 16.01 16.08 15.95 16.01 0.5M
2023-02-15 16.00 16.17 15.96 16.14 0.5M
2023-02-14 16.14 16.26 16.01 16.07 0.4M
2023-02-13 16.07 16.24 16.06 16.21 0.5M
2023-02-10 15.73 16.02 15.73 16.00 0.3M
2023-02-09 16.12 16.19 15.70 15.75 0.6M
2023-02-08 16.01 16.18 16.00 16.06 0.6M
2023-02-07 16.12 16.26 15.89 16.08 0.9M
2023-02-06 16.33 16.48 16.05 16.22 0.7M
2023-02-03 16.60 16.63 16.34 16.45 0.8M
2023-02-02 16.50 16.79 16.49 16.69 0.8M
2023-02-01 16.14 16.45 16.01 16.40 0.9M
2023-01-31 15.79 16.25 15.73 16.24 1.0M
2023-01-30 15.90 16.00 15.71 15.73 0.5M
2023-01-27 15.74 16.09 15.67 15.94 1.1M
2023-01-26 15.80 15.85 15.69 15.75 0.7M
2023-01-25 15.57 15.82 15.53 15.78 0.6M
2023-01-24 15.92 16.05 15.56 15.58 0.6M
2023-01-23 15.70 16.06 15.61 15.92 0.7M
2023-01-20 15.60 15.68 15.35 15.66 1.0M
2023-01-19 15.75 15.80 15.42 15.54 0.9M
2023-01-18 15.98 16.19 15.76 15.84 0.7M
2023-01-17 15.90 16.02 15.78 15.87 0.7M
2023-01-13 15.73 15.88 15.63 15.81 0.5M
2023-01-12 15.50 15.83 15.36 15.83 0.7M
2023-01-11 15.16 15.41 15.03 15.38 0.7M
2023-01-10 14.79 15.02 14.68 15.01 0.9M
2023-01-09 14.87 15.00 14.76 14.80 0.7M
2023-01-06 14.65 14.93 14.59 14.90 0.8M
2023-01-05 14.77 14.82 14.50 14.58 0.6M
2023-01-04 14.54 15.00 14.50 14.80 0.9M
2023-01-03 14.71 14.87 14.20 14.46 1.3M