Stockscreener 앱 받기
21.62
0.51%
0.11
Easterly Government Properties Inc 주식 (DEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $21.80 | $21.27 | $0.53 | 535,832.0 | +0.51% |
| 2025-10-30 | $21.63 | $21.27 | $0.36 | 526,511.0 | -0.19% |
| 2025-10-29 | $21.95 | $21.32 | $0.63 | 590,390.0 | -1.10% |
| 2025-10-28 | $21.84 | $21.34 | $0.5027 | 652,063.0 | +0.93% |
| 2025-10-27 | $22.46 | $21.21 | $1.25 | 1,206,165.0 | -4.00% |
| 2025-10-24 | $22.56 | $22.20 | $0.355 | 375,439.0 | +0.45% |
| 2025-10-23 | $22.41 | $22.07 | $0.34 | 291,238.0 | +0.54% |
| 2025-10-22 | $22.35 | $22.05 | $0.305 | 325,344.0 | +0.86% |
| 2025-10-21 | $22.29 | $22.06 | $0.23 | 395,116.0 | -0.45% |
| 2025-10-20 | $22.25 | $21.86 | $0.39 | 300,345.0 | +0.91% |
| 2025-10-17 | $22.27 | $21.82 | $0.445 | 390,485.0 | -0.14% |
| 2025-10-16 | $22.62 | $21.77 | $0.85 | 672,792.0 | -2.39% |
| 2025-10-15 | $22.70 | $22.00 | $0.70 | 514,925.0 | +4.49% |
| 2025-10-14 | $21.60 | $21.16 | $0.44 | 450,873.0 | +1.36% |
| 2025-10-13 | $21.32 | $20.73 | $0.595 | 763,635.0 | -0.19% |
| 2025-10-10 | $21.74 | $21.29 | $0.455 | 497,573.0 | -1.20% |
| 2025-10-09 | $21.88 | $21.51 | $0.37 | 374,696.0 | -1.33% |
| 2025-10-08 | $22.12 | $21.75 | $0.37 | 493,775.0 | -0.14% |
| 2025-10-07 | $22.38 | $21.85 | $0.525 | 593,883.0 | -1.44% |
| 2025-10-06 | $22.89 | $22.20 | $0.69 | 449,605.0 | -1.38% |
| 2025-10-03 | $22.87 | $22.52 | $0.35 | 367,940.0 | -0.04% |
| 2025-10-02 | $22.73 | $22.39 | $0.345 | 338,638.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $23.00 | $20.73 | $2.27 | 12,089,183.0 | -5.71% |
| 2025-09 | $23.82 | $22.40 | $1.42 | 11,585,416.0 | +0.17% |
| 2025-08 | $23.11 | $21.62 | $1.48 | 10,989,878.0 | +4.05% |
| 2025-07 | $23.60 | $21.90 | $1.70 | 9,859,965.0 | -0.90% |
| 2025-06 | $23.53 | $21.26 | $2.27 | 10,650,505.0 | +2.16% |
| 2025-05 | $22.29 | $19.80 | $2.49 | 11,868,084.0 | +7.73% |
| 2025-04 | $26.68 | $19.33 | $7.34 | 18,616,463.0 | -23.89% |
| 2025-03 | $28.65 | $25.44 | $3.21 | 11,976,538.4 | -5.94% |
| 2025-02 | $29.49 | $26.12 | $3.36 | 12,502,323.2 | -0.79% |
| 2025-01 | $29.74 | $27.34 | $2.40 | 7,882,865.2 | +0.00% |
Easterly Government Properties Inc 주식 (DEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.80 | $26.90 | $3.90 | 12,066,548.8 | -9.50% |
| 2024-11 | $34.42 | $28.82 | $5.60 | 12,207,062.8 | -9.14% |
| 2024-10 | $36.31 | $32.67 | $3.64 | 6,244,590.4 | -0.15% |
| 2024-09 | $34.85 | $32.67 | $2.18 | 6,523,488.0 | +3.51% |
| 2024-08 | $34.76 | $32.20 | $2.56 | 8,394,012.0 | -5.81% |
| 2024-07 | $35.58 | $30.27 | $5.30 | 6,269,494.8 | +12.61% |
| 2024-06 | $31.04 | $29.30 | $1.74 | 5,809,836.0 | +4.48% |
| 2024-05 | $30.95 | $28.38 | $2.58 | 6,197,745.2 | +1.28% |
| 2024-04 | $29.96 | $27.70 | $2.26 | 7,927,596.0 | +1.56% |
| 2024-03 | $30.02 | $27.35 | $2.68 | 7,800,531.6 | -2.46% |
| 2024-02 | $30.94 | $28.17 | $2.76 | 9,018,265.2 | -3.91% |
| 2024-01 | $34.50 | $30.58 | $3.92 | 7,594,989.6 | -8.63% |
Easterly Government Properties Inc 주식 (DEA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.90 | $28.92 | $6.98 | 8,772,618.0 | +15.27% |
| 2023-11 | $29.93 | $26.02 | $3.90 | 7,140,445.6 | +8.36% |
| 2023-10 | $28.98 | $25.67 | $3.30 | 8,813,112.4 | -5.86% |
| 2023-09 | $33.77 | $28.42 | $5.35 | 7,248,141.6 | -14.51% |
| 2023-08 | $38.03 | $32.83 | $5.20 | 7,073,901.6 | -9.42% |
| 2023-07 | $37.43 | $35.40 | $2.03 | 5,261,792.4 | +1.79% |
| 2023-06 | $37.27 | $34.02 | $3.25 | 6,272,880.8 | +4.47% |
| 2023-05 | $36.16 | $32.74 | $3.42 | 8,993,694.0 | -1.35% |
| 2023-04 | $36.05 | $33.20 | $2.85 | 11,364,770.0 | +2.40% |
| 2023-03 | $38.64 | $30.67 | $7.96 | 10,923,182.0 | -9.01% |
| 2023-02 | $41.97 | $37.33 | $4.65 | 5,224,202.4 | -7.02% |
| 2023-01 | $40.61 | $35.50 | $5.11 | 6,251,854.4 | +13.81% |
0.15%
0.03%
자본화:
|
볼륨(24시간):