Stockscreener 앱 받기
22.05
0.57%
0.145
Easterly Government Properties Inc 주식 (DEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $22.33 | $22.00 | $0.33 | 77,084.0 | +0.64% |
| 2025-06-05 | $21.90 | $21.54 | $0.3605 | 286,845.0 | +0.50% |
| 2025-06-04 | $21.86 | $21.59 | $0.265 | 622,972.0 | +0.88% |
| 2025-06-03 | $21.91 | $21.36 | $0.55 | 320,883.0 | +0.09% |
| 2025-06-02 | $21.67 | $21.26 | $0.41 | 470,185.0 | -0.69% |
| 2025-05-30 | $22.06 | $21.70 | $0.36 | 514,004.0 | -1.32% |
| 2025-05-29 | $22.19 | $21.83 | $0.36 | 439,308.0 | +1.01% |
| 2025-05-28 | $21.96 | $21.69 | $0.275 | 354,857.0 | -0.32% |
| 2025-05-27 | $22.03 | $21.23 | $0.80 | 540,119.0 | +3.16% |
| 2025-05-23 | $21.23 | $20.73 | $0.495 | 393,220.0 | +1.15% |
| 2025-05-22 | $21.05 | $20.62 | $0.42 | 432,538.0 | -0.33% |
| 2025-05-21 | $21.65 | $20.85 | $0.80 | 434,078.0 | -3.44% |
| 2025-05-20 | $22.29 | $21.75 | $0.5404 | 589,771.0 | -0.73% |
| 2025-05-19 | $21.97 | $21.23 | $0.74 | 425,522.0 | +1.01% |
| 2025-05-16 | $21.78 | $21.18 | $0.60 | 532,513.0 | +2.65% |
| 2025-05-15 | $21.23 | $20.72 | $0.5051 | 482,531.0 | +1.88% |
| 2025-05-14 | $20.87 | $20.56 | $0.31 | 710,419.0 | +0.00% |
| 2025-05-13 | $21.06 | $20.53 | $0.53 | 645,210.0 | -0.72% |
| 2025-05-12 | $21.09 | $20.55 | $0.54 | 747,639.0 | +3.87% |
| 2025-05-09 | $20.31 | $19.86 | $0.45 | 643,634.0 | -0.59% |
| 2025-05-08 | $20.36 | $19.82 | $0.54 | 647,251.0 | +0.90% |
| 2025-05-07 | $20.47 | $19.92 | $0.5499 | 559,905.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $22.33 | $21.26 | $1.07 | 1,777,969.0 | +1.43% |
| 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% |
0.71%
자본화:
|
볼륨(24시간):