Stockscreener 앱 받기
10.35
3.90%
-0.42
시장 영업 전:
10.36
0.010
+0.10%
Easterly Government Properties Inc 주식 (DEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-11 | $10.89 | $10.32 | $0.57 | 2,734,316.0 | -3.90% |
| 2025-03-10 | $11.28 | $10.73 | $0.54 | 3,135,917.0 | -3.32% |
| 2025-03-07 | $11.26 | $11.02 | $0.2399 | 1,982,439.0 | +0.91% |
| 2025-03-06 | $11.12 | $10.93 | $0.195 | 1,757,848.0 | -0.63% |
| 2025-03-05 | $11.24 | $10.91 | $0.33 | 1,976,878.0 | -1.59% |
| 2025-03-04 | $11.38 | $11.29 | $0.095 | 507,609.0 | -0.18% |
| 2025-03-03 | $11.46 | $11.24 | $0.22 | 1,642,237.0 | +0.35% |
| 2025-02-28 | $11.41 | $11.19 | $0.224 | 1,878,325.0 | -0.27% |
| 2025-02-27 | $11.38 | $11.21 | $0.175 | 1,450,922.0 | +0.89% |
| 2025-02-26 | $11.50 | $11.13 | $0.3653 | 2,493,701.0 | -2.18% |
| 2025-02-25 | $11.79 | $10.70 | $1.10 | 3,522,192.0 | +6.02% |
| 2025-02-24 | $10.91 | $10.76 | $0.16 | 1,887,868.0 | +0.09% |
| 2025-02-21 | $10.85 | $10.67 | $0.18 | 1,703,804.0 | +0.94% |
| 2025-02-20 | $10.74 | $10.45 | $0.295 | 1,427,127.0 | +1.91% |
| 2025-02-19 | $10.59 | $10.46 | $0.13 | 1,835,638.0 | -1.59% |
| 2025-02-18 | $10.72 | $10.50 | $0.22 | 1,525,304.0 | +0.28% |
| 2025-02-14 | $10.87 | $10.61 | $0.26 | 1,427,424.0 | -0.75% |
| 2025-02-13 | $10.79 | $10.57 | $0.22 | 1,481,638.0 | +0.85% |
| 2025-02-12 | $10.74 | $10.61 | $0.1334 | 984,944.0 | -1.67% |
| 2025-02-11 | $10.86 | $10.60 | $0.26 | 1,261,356.0 | +0.37% |
Easterly Government Properties Inc 주식 (DEA) 연도별 가격 이력
이 심층 분석에서는 Easterly Government Properties Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Easterly Government Properties Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Easterly Government Properties Inc 주식 (DEA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $11.46 | $10.32 | $1.14 | 16,471,560.0 | -8.16% |
| 2025-02 | $11.79 | $10.45 | $1.35 | 31,255,808.0 | -0.79% |
| 2025-01 | $11.89 | $10.94 | $0.96 | 19,707,163.0 | +0.00% |
Easterly Government Properties Inc 주식 (DEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.32 | $10.76 | $1.56 | 30,166,372.0 | -9.50% |
| 2024-11 | $13.77 | $11.53 | $2.24 | 30,517,657.0 | -9.14% |
| 2024-10 | $14.53 | $13.07 | $1.46 | 15,611,476.0 | -0.15% |
| 2024-09 | $13.94 | $13.07 | $0.87 | 16,308,720.0 | +3.51% |
| 2024-08 | $13.90 | $12.88 | $1.02 | 20,985,030.0 | -5.81% |
| 2024-07 | $14.23 | $12.11 | $2.12 | 15,673,737.0 | +12.61% |
| 2024-06 | $12.41 | $11.72 | $0.695 | 14,524,590.0 | +4.48% |
| 2024-05 | $12.38 | $11.35 | $1.03 | 15,494,363.0 | +1.28% |
| 2024-04 | $11.98 | $11.08 | $0.905 | 19,818,990.0 | +1.56% |
| 2024-03 | $12.01 | $10.94 | $1.07 | 19,501,329.0 | -2.46% |
| 2024-02 | $12.38 | $11.27 | $1.11 | 22,545,663.0 | -3.91% |
| 2024-01 | $13.80 | $12.23 | $1.57 | 18,987,474.0 | -8.63% |
Easterly Government Properties Inc 주식 (DEA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.36 | $11.57 | $2.79 | 21,931,545.0 | +15.27% |
| 2023-11 | $11.97 | $10.41 | $1.56 | 17,851,114.0 | +8.36% |
| 2023-10 | $11.59 | $10.27 | $1.32 | 22,032,781.0 | -5.86% |
| 2023-09 | $13.51 | $11.37 | $2.14 | 18,120,354.0 | -14.51% |
| 2023-08 | $15.21 | $13.13 | $2.08 | 17,684,754.0 | -9.42% |
| 2023-07 | $14.97 | $14.16 | $0.81 | 13,154,481.0 | +1.79% |
| 2023-06 | $14.91 | $13.61 | $1.30 | 15,682,202.0 | +4.47% |
| 2023-05 | $14.46 | $13.10 | $1.37 | 22,484,235.0 | -1.35% |
| 2023-04 | $14.42 | $13.28 | $1.14 | 28,411,925.0 | +2.40% |
| 2023-03 | $15.46 | $12.27 | $3.19 | 27,307,955.0 | -9.01% |
| 2023-02 | $16.79 | $14.93 | $1.86 | 13,060,506.0 | -7.02% |
| 2023-01 | $16.25 | $14.20 | $2.05 | 15,629,636.0 | +13.81% |
5.26%
자본화:
|
볼륨(24시간):