Easterly Government Properties, Inc.DEANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.88 | $22.94 | $22.59 | $22.87 | 329,139 |
| 1/14/2026 | $22.44 | $22.78 | $22.30 | $22.75 | 360,350 |
| 1/13/2026 | $22.40 | $22.76 | $22.35 | $22.39 | 590,500 |
| 1/12/2026 | $22.30 | $22.50 | $22.15 | $22.36 | 411,625 |
| 1/9/2026 | $22.55 | $22.88 | $22.28 | $22.36 | 385,939 |
| 1/8/2026 | $21.52 | $22.69 | $21.52 | $22.62 | 579,600 |
| 1/7/2026 | $21.75 | $21.86 | $21.56 | $21.68 | 443,100 |
| 1/6/2026 | $21.38 | $21.74 | $21.30 | $21.65 | 514,612 |
| 1/5/2026 | $21.23 | $21.57 | $21.04 | $21.43 | 500,400 |
| 1/2/2026 | $21.21 | $21.54 | $20.95 | $21.31 | 520,030 |
| 12/31/2025 | $21.35 | $21.37 | $21.15 | $21.19 | 416,700 |
| 12/30/2025 | $21.28 | $21.41 | $21.25 | $21.35 | 474,508 |
| 12/29/2025 | $21.35 | $21.40 | $21.17 | $21.26 | 535,200 |
| 12/26/2025 | $21.28 | $21.37 | $21.18 | $21.31 | 510,233 |
| 12/24/2025 | $21.15 | $21.38 | $21.11 | $21.30 | 295,724 |
| 12/23/2025 | $21.16 | $21.30 | $20.98 | $21.01 | 400,629 |
| 12/22/2025 | $21.49 | $21.64 | $21.11 | $21.21 | 632,100 |
| 12/19/2025 | $21.91 | $21.97 | $21.25 | $21.46 | 2.03M |
| 12/18/2025 | $22.24 | $22.35 | $22.02 | $22.05 | 409,325 |
| 12/17/2025 | $22.26 | $22.59 | $22.11 | $22.15 | 506,905 |
| 12/16/2025 | $22.50 | $22.55 | $22.06 | $22.26 | 450,707 |
| 12/15/2025 | $22.09 | $22.50 | $22.02 | $22.42 | 545,400 |
| 12/12/2025 | $21.99 | $22.08 | $21.81 | $21.91 | 289,131 |
| 12/11/2025 | $22.07 | $22.22 | $21.84 | $21.91 | 354,513 |
| 12/10/2025 | $21.72 | $22.22 | $21.72 | $21.99 | 558,729 |
| 12/9/2025 | $21.75 | $22.02 | $21.65 | $21.72 | 341,622 |
| 12/8/2025 | $21.51 | $21.71 | $21.31 | $21.65 | 689,443 |
| 12/5/2025 | $21.75 | $21.87 | $21.40 | $21.44 | 388,400 |
| 12/4/2025 | $21.61 | $21.92 | $21.56 | $21.86 | 598,100 |
| 12/3/2025 | $21.86 | $22.03 | $21.63 | $21.79 | 571,400 |
| 12/2/2025 | $21.83 | $21.90 | $21.58 | $21.81 | 473,400 |
| 12/1/2025 | $21.62 | $21.98 | $21.62 | $21.72 | 589,033 |
| 11/28/2025 | $21.80 | $22.01 | $21.72 | $21.80 | 174,039 |
| 11/26/2025 | $21.72 | $22.17 | $21.63 | $21.88 | 790,020 |
| 11/25/2025 | $21.78 | $22.18 | $21.71 | $21.78 | 916,013 |
| 11/24/2025 | $21.25 | $21.88 | $21.06 | $21.73 | 676,100 |
| 11/21/2025 | $20.58 | $21.44 | $20.57 | $21.29 | 486,700 |
| 11/20/2025 | $20.82 | $21.11 | $20.56 | $20.56 | 508,400 |
| 11/19/2025 | $21.01 | $21.12 | $20.74 | $20.74 | 479,554 |
| 11/18/2025 | $21.00 | $21.12 | $20.85 | $21.01 | 475,500 |
| 11/17/2025 | $21.61 | $21.64 | $20.97 | $20.99 | 503,900 |
| 11/14/2025 | $21.34 | $21.64 | $21.08 | $21.59 | 354,400 |
| 11/13/2025 | $21.37 | $21.61 | $21.19 | $21.36 | 590,100 |
| 11/12/2025 | $21.66 | $21.80 | $21.36 | $21.38 | 727,602 |
| 11/11/2025 | $21.75 | $22.07 | $21.59 | $21.76 | 408,400 |
| 11/10/2025 | $21.35 | $21.80 | $21.22 | $21.58 | 754,556 |
| 11/7/2025 | $20.71 | $21.38 | $20.71 | $21.37 | 482,903 |
| 11/6/2025 | $21.48 | $21.52 | $21.22 | $21.44 | 492,833 |
| 11/5/2025 | $21.40 | $21.61 | $21.17 | $21.50 | 514,580 |
| 11/4/2025 | $21.37 | $21.56 | $21.33 | $21.40 | 399,589 |
| 11/3/2025 | $21.39 | $21.58 | $21.10 | $21.45 | 852,306 |
| 10/31/2025 | $21.44 | $21.80 | $21.27 | $21.62 | 535,833 |
| 10/30/2025 | $21.41 | $21.63 | $21.27 | $21.51 | 526,528 |
| 10/29/2025 | $21.79 | $21.95 | $21.32 | $21.55 | 590,584 |
| 10/28/2025 | $21.55 | $21.84 | $21.34 | $21.79 | 652,129 |
| 10/27/2025 | $22.19 | $22.46 | $21.22 | $21.59 | 1.21M |
| 10/24/2025 | $22.37 | $22.56 | $22.21 | $22.49 | 375,558 |
| 10/23/2025 | $22.26 | $22.41 | $22.07 | $22.39 | 291,800 |
| 10/22/2025 | $22.09 | $22.35 | $22.05 | $22.27 | 332,400 |
| 10/21/2025 | $22.19 | $22.29 | $22.06 | $22.08 | 395,128 |
| 10/20/2025 | $22.07 | $22.25 | $21.86 | $22.18 | 300,530 |