-
5 DAY PERFORMANCE
+2.99% -
1 MONTH PERFORMANCE
-11.73% -
3 MONTH PERFORMANCE
-9.14% -
6 MONTH PERFORMANCE
+2.73% -
YEAR-TO-DATE PERFORMANCE
-7.59% -
1 YEAR PERFORMANCE
+8.66%
Easterly Government Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $12.18 | $12.42 (1.97%) | $12.43 | $12.16 | 371,609 | |
| 11/20/2024 | $12.06 | $12.18 (1%) | $12.18 | $11.93 | 1.47 M | $1.26 B |
| 11/19/2024 | $11.92 | $12.06 (1.17%) | $12.07 | $11.87 | 1.21 M | $1.25 B |
| 11/18/2024 | $12.01 | $11.99 (-0.17%) | $12.14 | $11.53 | 2.38 M | $1.24 B |
| 11/15/2024 | $12.36 | $12.06 (-2.43%) | $12.38 | $11.73 | 3.33 M | $1.25 B |
| 11/14/2024 | $13.13 | $12.57 (-4.27%) | $13.17 | $12.56 | 3.12 M | $1.30 B |
| 11/13/2024 | $13.32 | $13.09 (-1.73%) | $13.32 | $13.00 | 1.18 M | $1.36 B |
| 11/12/2024 | $13.39 | $13.25 (-1.05%) | $13.47 | $13.22 | 1.34 M | $1.37 B |
| 11/11/2024 | $13.64 | $13.47 (-1.25%) | $13.67 | $13.42 | 1.33 M | $1.39 B |
| 11/08/2024 | $13.54 | $13.54 (0%) | $13.61 | $13.46 | 1.95 M | $1.39 B |
| 11/07/2024 | $13.60 | $13.53 (-0.51%) | $13.62 | $13.38 | 1.46 M | $1.39 B |
| 11/06/2024 | $13.46 | $13.56 (0.74%) | $13.60 | $13.17 | 1.98 M | $1.39 B |
| 11/05/2024 | $13.48 | $13.38 (-0.74%) | $13.77 | $13.22 | 1.36 M | $1.37 B |
| 11/04/2024 | $13.32 | $13.48 (1.2%) | $13.61 | $13.32 | 889,118 | $1.38 B |
| 11/01/2024 | $13.67 | $13.37 (-2.19%) | $13.75 | $13.33 | 898,300 | $1.37 B |
| 10/31/2024 | $13.74 | $13.56 (-1.31%) | $13.80 | $13.55 | 747,280 | $1.40 B |
| 10/30/2024 | $13.75 | $13.77 (0.15%) | $13.96 | $13.75 | 359,648 | $1.42 B |
| 10/29/2024 | $13.76 | $13.75 (-0.07%) | $13.80 | $13.67 | 494,112 | $1.42 B |
| 10/28/2024 | $13.77 | $13.85 (0.58%) | $13.87 | $13.76 | 520,200 | $1.43 B |
| 10/25/2024 | $13.91 | $13.68 (-1.65%) | $13.93 | $13.67 | 542,900 | $1.41 B |
| 10/24/2024 | $13.90 | $13.88 (-0.14%) | $13.98 | $13.82 | 544,921 | $1.43 B |
| 10/23/2024 | $13.88 | $13.90 (0.14%) | $13.97 | $13.80 | 629,911 | $1.43 B |
| 10/22/2024 | $14.00 | $13.90 (-0.71%) | $14.06 | $13.87 | 717,056 | $1.43 B |
| 10/21/2024 | $14.45 | $14.07 (-2.63%) | $14.49 | $14.06 | 715,751 | $1.45 B |
| 10/18/2024 | $14.44 | $14.47 (0.21%) | $14.53 | $14.33 | 787,762 | $1.49 B |
| 10/17/2024 | $14.35 | $14.42 (0.49%) | $14.48 | $14.31 | 932,917 | $1.48 B |
| 10/16/2024 | $14.02 | $14.35 (2.35%) | $14.41 | $13.96 | 1.63 M | $1.48 B |
| 10/15/2024 | $13.77 | $13.94 (1.23%) | $14.05 | $13.77 | 1.04 M | $1.43 B |
| 10/14/2024 | $13.52 | $13.71 (1.41%) | $13.87 | $13.36 | 1.47 M | $1.41 B |
| 10/11/2024 | $13.24 | $13.27 (0.23%) | $13.28 | $13.17 | 603,619 | $1.37 B |
| 10/10/2024 | $13.15 | $13.16 (0.08%) | $13.21 | $13.07 | 671,900 | $1.35 B |
| 10/09/2024 | $13.21 | $13.22 (0.08%) | $13.27 | $13.16 | 457,500 | $1.36 B |
| 10/08/2024 | $13.23 | $13.19 (-0.3%) | $13.26 | $13.14 | 474,311 | $1.36 B |
| 10/07/2024 | $13.27 | $13.22 (-0.38%) | $13.27 | $13.10 | 492,965 | $1.36 B |
| 10/04/2024 | $13.33 | $13.29 (-0.3%) | $13.39 | $13.23 | 628,713 | $1.37 B |
| 10/03/2024 | $13.31 | $13.33 (0.15%) | $13.37 | $13.23 | 426,008 | $1.37 B |
| 10/02/2024 | $13.36 | $13.38 (0.15%) | $13.45 | $13.32 | 630,829 | $1.38 B |
| 10/01/2024 | $13.59 | $13.43 (-1.18%) | $13.62 | $13.42 | 678,146 | $1.38 B |
| 09/30/2024 | $13.39 | $13.58 (1.42%) | $13.61 | $13.39 | 842,300 | $1.40 B |
| 09/27/2024 | $13.60 | $13.45 (-1.1%) | $13.62 | $13.43 | 535,644 | $1.38 B |
| 09/26/2024 | $13.68 | $13.45 (-1.68%) | $13.68 | $13.44 | 576,135 | $1.38 B |
| 09/25/2024 | $13.65 | $13.57 (-0.59%) | $13.66 | $13.52 | 596,047 | $1.40 B |
| 09/24/2024 | $13.65 | $13.64 (-0.07%) | $13.70 | $13.56 | 658,100 | $1.40 B |
| 09/23/2024 | $13.65 | $13.68 (0.22%) | $13.72 | $13.58 | 459,300 | $1.41 B |
| 09/20/2024 | $13.67 | $13.60 (-0.51%) | $13.73 | $13.46 | 3.45 M | $1.40 B |
| 09/19/2024 | $13.83 | $13.75 (-0.58%) | $13.86 | $13.58 | 685,201 | $1.42 B |
| 09/18/2024 | $13.76 | $13.73 (-0.22%) | $13.94 | $13.67 | 752,246 | $1.41 B |
| 09/17/2024 | $13.81 | $13.75 (-0.43%) | $13.85 | $13.70 | 692,700 | $1.42 B |
| 09/16/2024 | $13.80 | $13.74 (-0.43%) | $13.84 | $13.70 | 691,800 | $1.41 B |
| 09/13/2024 | $13.70 | $13.76 (0.44%) | $13.76 | $13.56 | 649,400 | $1.42 B |
| 09/12/2024 | $13.25 | $13.58 (2.49%) | $13.64 | $13.25 | 808,532 | $1.40 B |
| 09/11/2024 | $13.45 | $13.27 (-1.34%) | $13.45 | $13.09 | 1.06 M | $1.37 B |
| 09/10/2024 | $13.32 | $13.52 (1.5%) | $13.52 | $13.20 | 709,520 | $1.39 B |
| 09/09/2024 | $13.30 | $13.28 (-0.15%) | $13.35 | $13.14 | 735,837 | $1.37 B |
| 09/06/2024 | $13.44 | $13.36 (-0.6%) | $13.48 | $13.30 | 856,872 | $1.37 B |
| 09/05/2024 | $13.49 | $13.42 (-0.52%) | $13.52 | $13.35 | 844,838 | $1.38 B |
| 09/04/2024 | $13.25 | $13.32 (0.53%) | $13.45 | $13.22 | 531,126 | $1.37 B |
| 09/03/2024 | $13.07 | $13.25 (1.38%) | $13.30 | $13.07 | 841,624 | $1.36 B |
| 08/30/2024 | $13.20 | $13.12 (-0.61%) | $13.26 | $12.94 | 1.40 M | $1.35 B |
| 08/29/2024 | $13.49 | $13.25 (-1.78%) | $13.49 | $13.15 | 1.21 M | $1.36 B |
| 08/28/2024 | $13.28 | $13.42 (1.05%) | $13.48 | $13.27 | 867,100 | $1.38 B |
| 08/27/2024 | $13.25 | $13.37 (0.91%) | $13.37 | $13.15 | 1.17 M | $1.38 B |
| 08/26/2024 | $13.58 | $13.29 (-2.14%) | $13.60 | $13.28 | 1.03 M | $1.37 B |
| 08/23/2024 | $13.54 | $13.45 (-0.66%) | $13.67 | $13.37 | 3.09 M | $1.38 B |
| 08/22/2024 | $13.62 | $13.45 (-1.25%) | $13.63 | $13.41 | 1.07 M | $1.38 B |
| 08/21/2024 | $13.54 | $13.67 (0.96%) | $13.68 | $13.46 | 532,920 | $1.41 B |