Easterly Government Properties Inc. Common Stockのデータ

Easterly Government Properties Inc. Common Stockの基本情報

名前 Easterly Government Properties Inc. Common Stock
ティッカー DEA
国 United States
上場年 2015.0
セクター Consumer Services

Easterly Government Properties Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.73 22.01 22.72 22.08 573900.0 22.08
2021-02-12 22.93 22.61 22.78 22.73 378600.0 22.73
2021-02-11 22.86 22.33 22.78 22.79 1205600.0 22.79
2021-02-10 22.97 22.52 22.73 22.68 516000.0 22.68
2021-02-09 22.85 22.56 22.73 22.62 395700.0 22.62
2021-02-08 22.93 22.65 22.93 22.74 532200.0 22.74
2021-02-05 22.92 22.59 22.88 22.75 478800.0 22.75
2021-02-04 22.83 22.14 22.33 22.7 315900.0 22.7
2021-02-03 22.47 21.73 22.22 22.27 527000.0 22.27
2021-02-02 22.45 21.89 22.33 22.3 402500.0 22.3
2021-02-01 22.41 21.72 22.0 22.31 376500.0 22.31
2021-01-29 22.54 21.92 22.42 21.95 607600.0 21.95
2021-01-28 22.97 22.46 22.85 22.51 452000.0 22.51
2021-01-27 23.65 22.77 23.48 22.79 456700.0 22.79
2021-01-26 23.59 23.22 23.39 23.55 335300.0 23.55
2021-01-25 23.36 22.67 22.78 23.21 452500.0 23.21
2021-01-22 23.11 22.7 22.99 22.9 584000.0 22.9
2021-01-21 23.27 22.58 23.06 23.13 351300.0 23.13
2021-01-20 23.22 22.84 22.92 23.13 464800.0 23.13
2021-01-19 23.24 22.82 22.97 23.03 689200.0 23.03
2021-01-15 22.81 22.3 22.37 22.74 568100.0 22.74
2021-01-14 22.67 22.24 22.37 22.42 550100.0 22.42
2021-01-13 22.35 21.92 21.92 22.31 836000.0 22.31
2021-01-12 22.38 22.06 22.38 22.15 514900.0 22.15
2021-01-11 22.06 21.6 21.9 22.04 439200.0 22.04
2021-01-08 22.32 21.89 21.99 22.08 698200.0 22.08
2021-01-07 22.52 21.49 22.52 22.0 1096600.0 22.0
2021-01-06 22.84 22.2 22.33 22.65 667800.0 22.65
2021-01-05 22.69 22.21 22.52 22.23 404000.0 22.23
2021-01-04 22.77 22.3 22.77 22.52 578100.0 22.52
2020-12-31 22.7 22.28 22.44 22.65 227200.0 22.65
2020-12-30 22.68 22.42 22.43 22.48 230700.0 22.48
2020-12-29 22.77 22.32 22.56 22.43 295100.0 22.43
2020-12-28 22.65 22.22 22.3 22.56 479700.0 22.56
2020-12-24 22.3 22.04 22.19 22.19 389800.0 22.19
2020-12-23 22.81 22.02 22.62 22.17 428000.0 22.17
2020-12-22 22.26 21.97 22.01 22.17 444400.0 22.17
2020-12-21 22.11 21.44 21.48 22.04 574600.0 22.04
2020-12-18 22.63 21.75 22.58 21.79 1603200.0 21.79
2020-12-17 22.93 22.35 22.8 22.65 477500.0 22.65
2020-12-16 23.02 22.58 22.7 22.72 498500.0 22.72
2020-12-15 22.66 21.59 21.88 22.65 807000.0 22.65
2020-12-14 21.94 21.51 21.52 21.54 581200.0 21.54
2020-12-11 21.71 21.31 21.38 21.43 462600.0 21.43
2020-12-10 21.79 21.41 21.78 21.51 341300.0 21.51
2020-12-09 21.91 21.55 21.83 21.78 341700.0 21.78
2020-12-08 21.83 21.47 21.55 21.75 349700.0 21.75
2020-12-07 21.87 21.62 21.62 21.68 407300.0 21.68
2020-12-04 21.76 21.27 21.4 21.71 345700.0 21.71
2020-12-03 21.7 21.07 21.53 21.27 961500.0 21.27
2020-12-02 21.85 21.52 21.8 21.54 288100.0 21.54
2020-12-01 21.91 21.55 21.76 21.74 413300.0 21.74
2020-11-30 21.98 21.64 21.97 21.66 706500.0 21.66
2020-11-27 22.0 21.66 21.92 21.98 243500.0 21.98
2020-11-25 22.18 21.86 22.02 21.99 307200.0 21.99
2020-11-24 22.26 21.73 21.82 21.96 559700.0 21.96
2020-11-23 21.98 21.49 21.79 21.6 671500.0 21.6
2020-11-20 22.11 21.61 21.93 21.86 819100.0 21.86
2020-11-19 22.0 21.45 21.66 21.98 471500.0 21.98
2020-11-18 22.45 21.74 22.26 21.78 688100.0 21.78
2020-11-17 22.47 22.01 22.14 22.32 457800.0 22.32
2020-11-16 22.22 21.81 22.16 22.19 535600.0 22.19
2020-11-13 21.89 21.41 21.41 21.82 289500.0 21.82
2020-11-12 21.5 21.05 21.5 21.3 743700.0 21.3
2020-11-11 21.6 20.95 21.16 21.59 485200.0 21.59
2020-11-10 21.65 20.92 21.06 21.45 998400.0 21.45
2020-11-09 22.85 20.94 22.0 20.99 803100.0 20.99
2020-11-06 21.8 21.27 21.65 21.43 353500.0 21.17
2020-11-05 22.17 21.5 21.86 21.59 324400.0 21.33
2020-11-04 21.92 21.62 21.72 21.8 305200.0 21.54
2020-11-03 22.04 21.39 21.59 21.82 411200.0 21.56
2020-11-02 21.49 20.73 20.9 21.49 428800.0 21.23
2020-10-30 20.99 20.64 20.64 20.9 534600.0 20.65
2020-10-29 20.86 20.4 20.86 20.69 422500.0 20.44
2020-10-28 21.2 20.32 21.17 20.92 540800.0 20.67
2020-10-27 21.92 21.38 21.89 21.39 424500.0 21.13
2020-10-26 22.08 21.8 22.03 21.86 366900.0 21.59
2020-10-23 22.21 21.91 22.08 22.17 405400.0 21.9
2020-10-22 22.02 21.76 21.82 21.92 349700.0 21.65
2020-10-21 22.0 21.74 22.0 21.84 460200.0 21.58
2020-10-20 22.15 21.73 21.81 22.05 408500.0 21.78
2020-10-19 22.22 21.71 22.22 21.73 438700.0 21.47
2020-10-16 22.38 22.12 22.38 22.21 362600.0 21.94
2020-10-15 22.77 22.16 22.25 22.54 324600.0 22.27
2020-10-14 22.8 22.39 22.69 22.48 293600.0 22.21
2020-10-13 22.91 22.51 22.85 22.7 228400.0 22.42
2020-10-12 22.98 22.43 22.7 22.97 373600.0 22.69
2020-10-09 22.76 22.53 22.68 22.64 490600.0 22.37
2020-10-08 22.84 22.44 22.6 22.6 384900.0 22.33
2020-10-07 22.74 22.38 22.65 22.46 610100.0 22.19
2020-10-06 22.9 22.42 22.84 22.65 767900.0 22.38
2020-10-05 23.02 22.47 22.93 22.75 695000.0 22.47
2020-10-02 22.88 22.4 22.55 22.83 480700.0 22.55
2020-10-01 22.83 22.34 22.5 22.82 531000.0 22.54
2020-09-30 22.81 22.09 22.59 22.41 816700.0 22.14
2020-09-29 23.14 22.24 23.14 22.57 761200.0 22.3
2020-09-28 23.27 22.5 22.82 23.15 529200.0 22.87
2020-09-25 22.68 22.37 22.42 22.63 507200.0 22.36
2020-09-24 22.6 22.03 22.13 22.42 831600.0 22.15
2020-09-23 22.5 21.99 22.36 22.19 578100.0 21.92
2020-09-22 22.64 22.07 22.2 22.53 498300.0 22.26
2020-09-21 22.47 21.89 22.27 22.11 601000.0 21.84
2020-09-18 23.43 22.46 23.43 22.5 1813900.0 22.23
2020-09-17 23.91 23.26 23.4 23.32 831200.0 23.04
2020-09-16 23.85 23.55 23.72 23.58 919700.0 23.29
2020-09-15 23.97 23.64 23.84 23.66 566600.0 23.37
2020-09-14 23.88 23.45 23.55 23.84 754500.0 23.55
2020-09-11 23.8 23.13 23.73 23.47 740700.0 23.19
2020-09-10 24.42 23.71 24.42 23.75 587600.0 23.46
2020-09-09 25.02 24.3 24.36 24.56 918000.0 24.26
2020-09-08 24.44 23.56 23.8 24.22 739100.0 23.93
2020-09-04 24.23 23.38 24.17 23.73 435700.0 23.44
2020-09-03 24.65 23.96 24.32 24.09 413900.0 23.8
2020-09-02 24.27 23.8 23.93 24.24 362200.0 23.95
2020-09-01 24.17 23.84 24.02 23.96 369500.0 23.67
2020-08-31 24.25 24.03 24.15 24.19 541300.0 23.9
2020-08-28 24.44 23.99 24.44 24.23 399200.0 23.94
2020-08-27 24.45 24.14 24.3 24.29 388200.0 24.0
2020-08-26 24.27 23.93 24.2 24.15 343000.0 23.86
2020-08-25 24.46 24.1 24.42 24.28 736700.0 23.99
2020-08-24 24.55 24.01 24.55 24.4 735000.0 24.1
2020-08-21 24.63 24.01 24.29 24.6 1200500.0 24.3
2020-08-20 24.64 23.78 23.78 24.21 946300.0 23.92
2020-08-19 24.04 23.73 23.95 23.85 911900.0 23.56
2020-08-18 24.06 23.75 24.02 23.91 821600.0 23.62
2020-08-17 24.28 23.63 23.78 24.15 924000.0 23.86
2020-08-14 24.0 23.64 23.73 23.77 1047800.0 23.48
2020-08-13 24.26 23.78 24.02 23.86 314600.0 23.57
2020-08-12 24.61 24.14 24.48 24.2 509000.0 23.91
2020-08-11 25.71 24.51 25.63 24.67 667100.0 24.11
2020-08-10 25.79 25.32 25.56 25.47 837400.0 24.9
2020-08-07 25.66 25.05 25.19 25.56 336800.0 24.98
2020-08-06 25.52 25.08 25.46 25.34 324800.0 24.77
2020-08-05 25.69 25.1 25.57 25.53 437300.0 24.95
2020-08-04 25.54 24.07 24.08 25.37 610600.0 24.8
2020-08-03 24.5 23.66 24.5 24.05 1019300.0 23.51
2020-07-31 24.45 23.81 24.09 24.45 567400.0 23.9
2020-07-30 24.39 23.93 23.97 24.15 420600.0 23.61
2020-07-29 24.34 23.81 23.9 24.31 741900.0 23.76
2020-07-28 23.92 23.19 23.19 23.79 396700.0 23.25
2020-07-27 23.2 22.46 22.87 23.14 707100.0 22.62
2020-07-24 23.6 22.88 23.51 22.98 394900.0 22.46
2020-07-23 23.68 23.23 23.52 23.55 460200.0 23.02
2020-07-22 23.7 22.59 22.65 23.61 786000.0 23.08
2020-07-21 22.98 22.6 22.83 22.78 962000.0 22.27
2020-07-20 22.83 22.5 22.61 22.78 502300.0 22.27
2020-07-17 22.77 22.36 22.48 22.7 299600.0 22.19
2020-07-16 22.79 22.43 22.61 22.49 436200.0 21.98
2020-07-15 23.24 22.76 23.14 22.78 434700.0 22.27
2020-07-14 22.93 22.61 22.75 22.9 303900.0 22.38
2020-07-13 23.02 22.61 22.93 22.69 511200.0 22.18
2020-07-10 23.0 22.6 22.85 22.88 444400.0 22.36
2020-07-09 22.99 22.56 22.86 22.8 582500.0 22.29
2020-07-08 22.94 22.46 22.65 22.86 1562800.0 22.34
2020-07-07 23.07 22.52 22.93 22.6 491200.0 22.09
2020-07-06 23.81 23.15 23.81 23.16 548800.0 22.64
2020-07-02 23.64 23.24 23.58 23.42 478900.0 22.89
2020-07-01 23.57 23.21 23.21 23.31 652800.0 22.78
2020-06-30 23.2 22.88 23.0 23.12 836300.0 22.6
2020-06-29 23.13 22.59 23.05 23.0 956800.0 22.48
2020-06-26 23.51 22.68 23.26 22.77 2467000.0 22.26
2020-06-25 23.48 23.15 23.3 23.46 680700.0 22.93
2020-06-24 23.43 22.97 23.0 23.3 957300.0 22.77
2020-06-23 23.91 23.08 23.73 23.28 788400.0 22.76
2020-06-22 23.76 22.9 23.35 23.58 1031000.0 23.05
2020-06-19 24.25 23.42 24.23 23.5 1770000.0 22.97
2020-06-18 24.18 23.75 23.81 24.06 959800.0 23.52
2020-06-17 24.57 23.93 24.57 24.0 985600.0 23.46
2020-06-16 24.7 24.23 24.6 24.39 683900.0 23.84
2020-06-15 24.11 23.29 23.41 23.92 1119200.0 23.38
2020-06-12 24.51 23.37 24.3 23.91 3230100.0 23.37
2020-06-11 24.46 23.62 24.2 23.67 1231600.0 23.14
2020-06-10 25.74 24.68 25.44 24.76 468500.0 24.2
2020-06-09 25.59 24.86 25.2 25.48 677100.0 24.91
2020-06-08 25.76 24.98 25.14 25.54 1030300.0 24.96
2020-06-05 25.9 24.7 25.83 24.77 1012900.0 24.21
2020-06-04 25.59 24.98 25.59 25.15 595900.0 24.58
2020-06-03 26.15 25.66 25.75 25.87 416500.0 25.29
2020-06-02 26.08 25.23 25.54 25.65 660100.0 25.07
2020-06-01 25.66 25.03 25.17 25.34 1053400.0 24.77
2020-05-29 25.52 24.73 25.12 25.07 1214300.0 24.5
2020-05-28 25.98 25.06 25.54 25.36 1006900.0 24.79
2020-05-27 25.95 24.65 25.66 25.2 1310000.0 24.63
2020-05-26 25.59 25.02 25.5 25.22 1266700.0 24.65
2020-05-22 24.81 24.3 24.43 24.75 496700.0 24.19
2020-05-21 24.57 23.78 23.88 24.29 551400.0 23.74
2020-05-20 24.09 23.58 23.99 23.97 562600.0 23.43
2020-05-19 24.86 23.79 24.65 23.79 535100.0 23.25
2020-05-18 25.0 23.79 23.88 24.86 736000.0 24.3
2020-05-15 23.32 22.59 23.13 23.26 1877500.0 22.74
2020-05-14 23.37 22.5 23.27 23.27 751600.0 22.75
2020-05-13 24.8 23.52 24.74 23.57 760400.0 23.04
2020-05-12 26.46 25.16 26.31 25.17 705700.0 24.35
2020-05-11 26.57 26.01 26.03 26.22 518500.0 25.36
2020-05-08 26.88 26.07 26.73 26.28 471000.0 25.42
2020-05-07 26.69 25.77 26.15 26.47 836800.0 25.61
2020-05-06 26.32 25.42 25.55 25.64 582600.0 24.8
2020-05-05 26.42 25.35 25.68 25.38 912500.0 24.55
2020-05-04 26.17 25.0 25.85 25.18 1412900.0 24.36
2020-05-01 26.64 25.53 26.34 25.96 917600.0 25.11
2020-04-30 27.18 26.68 26.86 26.91 417000.0 26.03
2020-04-29 27.98 26.86 27.89 27.42 591400.0 26.52
2020-04-28 28.17 27.19 27.5 27.62 823200.0 26.72
2020-04-27 27.23 26.67 26.84 26.9 461900.0 26.02
2020-04-24 27.46 26.34 27.07 26.79 316600.0 25.92
2020-04-23 27.2 26.25 27.13 26.83 398000.0 25.95
2020-04-22 27.53 26.93 27.24 27.32 795600.0 26.43
2020-04-21 27.25 26.51 26.9 26.82 693700.0 25.94
2020-04-20 27.52 26.54 26.87 27.17 753000.0 26.28
2020-04-17 28.32 27.01 28.27 27.12 557900.0 26.23
2020-04-16 27.91 26.75 27.23 27.83 1132900.0 26.92
2020-04-15 27.34 26.26 26.95 27.02 1310600.0 26.14
2020-04-14 28.49 27.32 28.17 27.46 571200.0 26.56
2020-04-13 29.0 27.39 29.0 27.43 794600.0 26.53
2020-04-09 29.69 28.01 29.03 29.32 1058300.0 28.36
2020-04-08 29.52 26.92 27.0 28.76 1435300.0 27.82
2020-04-07 27.95 26.44 27.93 26.66 1330400.0 25.79
2020-04-06 27.0 25.67 26.0 26.88 805500.0 26.0
2020-04-03 25.59 24.79 25.38 25.26 1101600.0 24.44
2020-04-02 25.86 24.56 24.8 25.7 903700.0 24.86
2020-04-01 25.24 24.1 24.44 25.06 1498800.0 24.24
2020-03-31 24.64 23.66 24.34 24.64 1196700.0 23.84
2020-03-30 24.66 23.81 24.24 24.56 770800.0 23.76
2020-03-27 24.92 23.18 23.19 23.87 2997600.0 23.09
2020-03-26 24.09 22.84 22.97 23.66 723800.0 22.89
2020-03-25 24.13 22.12 22.24 22.68 882900.0 21.94
2020-03-24 23.3 21.31 22.95 22.21 973800.0 21.49
2020-03-23 23.15 21.4 23.0 22.02 1159000.0 21.3
2020-03-20 23.78 22.03 22.03 23.06 1328400.0 22.31
2020-03-19 23.2 19.76 23.2 22.01 1371300.0 21.29
2020-03-18 24.08 21.34 21.7 23.64 1145400.0 22.87
2020-03-17 23.02 19.31 19.69 22.86 850300.0 22.11
2020-03-16 21.62 19.0 19.0 19.35 716300.0 18.72
2020-03-13 23.23 21.78 22.6 22.96 1175700.0 22.21
2020-03-12 22.95 19.5 21.48 21.56 1061300.0 20.86
2020-03-11 23.9 22.55 23.9 22.83 1244400.0 22.08
2020-03-10 24.44 23.16 24.1 24.44 1615900.0 23.64
2020-03-09 24.45 23.44 24.13 23.62 1023000.0 22.85
2020-03-06 25.28 24.05 24.47 25.16 934100.0 24.34
2020-03-05 25.56 24.66 25.33 24.99 951000.0 24.17
2020-03-04 25.85 25.11 25.35 25.64 597300.0 24.8
2020-03-03 26.02 25.03 25.42 25.48 826400.0 24.4
2020-03-02 25.32 23.83 23.9 25.26 1184100.0 24.19
2020-02-28 23.9 23.0 23.75 23.77 1760500.0 22.76
2020-02-27 25.03 24.02 24.59 24.04 1289100.0 23.02
2020-02-26 25.01 24.64 24.78 24.86 942600.0 23.8
2020-02-25 25.2 24.41 25.02 24.69 1100700.0 23.64
2020-02-24 25.16 24.81 25.0 25.01 401300.0 23.95
2020-02-21 25.36 25.14 25.36 25.27 425100.0 24.2
2020-02-20 25.28 24.99 25.02 25.28 419300.0 24.21
2020-02-19 25.31 24.92 25.28 25.04 361600.0 23.98
2020-02-18 25.36 25.19 25.25 25.27 308700.0 24.2