DEA(DEA)
DEA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $22.39 | $22.63 | $22.39 | $22.52 | 40,072 |
| 10/14/2026 | $22.54 | $22.60 | $22.04 | $22.13 | 535,492 |
| 10/13/2026 | $23.09 | $23.09 | $22.57 | $22.64 | 340,900 |
| 10/12/2026 | $23.02 | $23.04 | $22.77 | $22.87 | 354,000 |
| 10/9/2026 | $23.38 | $23.38 | $23.06 | $23.08 | 297,463 |
| 10/8/2026 | $22.87 | $23.27 | $22.83 | $23.22 | 473,836 |
| 10/7/2026 | $23.17 | $23.24 | $22.82 | $22.99 | 592,800 |
| 10/6/2026 | $23.06 | $23.30 | $22.95 | $23.27 | 414,877 |
| 10/5/2026 | $23.47 | $23.47 | $22.90 | $22.95 | 544,020 |
| 10/2/2026 | $23.46 | $23.66 | $23.24 | $23.40 | 516,408 |
| 10/1/2026 | $23.01 | $23.69 | $22.98 | $23.23 | 1.28M |
| 9/30/2026 | $23.16 | $23.42 | $22.84 | $23.20 | 1.46M |
| 9/29/2026 | $22.70 | $23.15 | $22.61 | $23.12 | 747,400 |
| 9/28/2026 | $22.87 | $22.87 | $22.58 | $22.78 | 360,700 |
| 9/25/2026 | $22.72 | $22.92 | $22.56 | $22.91 | 365,236 |
| 9/24/2026 | $22.75 | $22.88 | $22.57 | $22.71 | 375,232 |
| 9/23/2026 | $23.25 | $23.25 | $22.64 | $22.70 | 452,056 |
| 9/22/2026 | $23.47 | $23.49 | $23.26 | $23.32 | 334,371 |
| 9/21/2026 | $23.33 | $23.42 | $23.12 | $23.33 | 340,500 |
| 9/18/2026 | $23.22 | $23.40 | $23.11 | $23.40 | 1.05M |
| 9/17/2026 | $23.50 | $23.65 | $23.30 | $23.36 | 395,508 |
| 9/16/2026 | $23.66 | $23.91 | $23.04 | $23.29 | 343,300 |
| 9/15/2026 | $23.78 | $23.79 | $23.53 | $23.72 | 326,713 |
| 9/14/2026 | $23.96 | $24.07 | $23.73 | $23.84 | 315,400 |
| 9/11/2026 | $24.06 | $24.06 | $23.74 | $23.89 | 282,220 |
| 9/10/2026 | $24.22 | $24.22 | $23.85 | $23.91 | 284,105 |
| 9/9/2026 | $24.40 | $24.40 | $23.76 | $23.98 | 353,500 |
| 9/8/2026 | $24.20 | $24.48 | $24.14 | $24.33 | 303,537 |
| 9/4/2026 | $24.15 | $24.52 | $24.01 | $24.31 | 184,265 |
| 9/3/2026 | $24.69 | $24.69 | $24.24 | $24.31 | 443,500 |
| 9/2/2026 | $24.51 | $24.64 | $24.29 | $24.49 | 313,351 |
| 9/1/2026 | $24.55 | $24.69 | $24.38 | $24.51 | 259,567 |
| 8/31/2026 | $24.48 | $24.63 | $24.34 | $24.53 | 387,500 |
| 8/28/2026 | $24.59 | $24.85 | $24.57 | $24.63 | 312,014 |
| 8/27/2026 | $24.63 | $24.87 | $24.56 | $24.58 | 200,944 |
| 8/26/2026 | $25.03 | $25.04 | $24.74 | $24.76 | 207,400 |
| 8/25/2026 | $25.02 | $25.21 | $24.81 | $25.10 | 274,200 |
| 8/24/2026 | $24.80 | $24.99 | $24.53 | $24.96 | 304,030 |
| 8/21/2026 | $24.78 | $24.88 | $24.45 | $24.60 | 374,500 |
| 8/20/2026 | $24.34 | $24.89 | $24.21 | $24.78 | 264,000 |
| 8/19/2026 | $24.68 | $24.91 | $24.33 | $24.41 | 479,227 |
| 8/18/2026 | $24.65 | $24.79 | $24.47 | $24.50 | 311,844 |
| 8/17/2026 | $24.69 | $25.20 | $24.37 | $24.53 | 252,321 |
| 8/14/2026 | $24.78 | $24.97 | $24.68 | $24.79 | 372,600 |
| 8/13/2026 | $24.79 | $24.98 | $24.68 | $24.86 | 368,213 |
| 8/12/2026 | $24.06 | $24.68 | $24.03 | $24.60 | 488,236 |
| 8/11/2026 | $24.02 | $24.32 | $23.91 | $24.00 | 437,250 |
| 8/10/2026 | $24.36 | $24.88 | $23.80 | $23.97 | 396,230 |
| 8/7/2026 | $24.94 | $25.13 | $24.75 | $24.96 | 431,346 |
| 8/6/2026 | $25.33 | $25.33 | $24.78 | $24.89 | 328,527 |
| 8/5/2026 | $25.15 | $25.17 | $24.81 | $25.04 | 340,400 |
| 8/4/2026 | $25.25 | $25.58 | $24.91 | $25.43 | 532,918 |
| 8/3/2026 | $25.25 | $25.61 | $24.50 | $25.29 | 506,800 |
| 7/31/2026 | $24.71 | $24.87 | $24.28 | $24.36 | 426,100 |
| 7/30/2026 | $25.21 | $25.21 | $24.53 | $24.71 | 287,918 |
| 7/29/2026 | $25.29 | $25.55 | $25.00 | $25.05 | 379,900 |
| 7/28/2026 | $25.45 | $25.54 | $25.20 | $25.22 | 307,232 |
| 7/27/2026 | $25.35 | $25.58 | $25.14 | $25.21 | 221,600 |
| 7/24/2026 | $25.28 | $25.49 | $25.14 | $25.33 | 291,240 |
| 7/23/2026 | $25.02 | $25.29 | $24.99 | $25.09 | 338,000 |
| 7/22/2026 | $25.23 | $25.23 | $24.97 | $25.12 | 306,413 |
| 7/21/2026 | $25.10 | $25.32 | $25.03 | $25.28 | 270,117 |
| 7/20/2026 | $25.38 | $25.55 | $25.10 | $25.19 | 258,302 |
| 7/17/2026 | $25.63 | $25.96 | $25.28 | $25.56 | 372,225 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Real Estate Stocks
More Real Estate stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
