Stockscreener 앱 받기
11.99
0.58%
-0.07
시간 외 거래:
11.99
Easterly Government Properties Inc 주식 (DEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $12.14 | $11.53 | $0.61 | 2,338,233.0 | -0.58% |
| 2024-11-15 | $12.38 | $11.73 | $0.65 | 3,302,313.0 | -4.06% |
| 2024-11-14 | $13.17 | $12.55 | $0.615 | 3,078,175.0 | -3.97% |
| 2024-11-13 | $13.32 | $13.00 | $0.32 | 1,158,079.0 | -1.21% |
| 2024-11-12 | $13.47 | $13.22 | $0.25 | 1,293,557.0 | -1.63% |
| 2024-11-11 | $13.67 | $13.41 | $0.255 | 1,303,556.0 | -0.52% |
| 2024-11-08 | $13.61 | $13.46 | $0.145 | 1,866,205.0 | +0.07% |
| 2024-11-07 | $13.62 | $13.38 | $0.235 | 1,400,034.0 | -0.22% |
| 2024-11-06 | $13.60 | $13.17 | $0.43 | 1,912,966.0 | +1.35% |
| 2024-11-05 | $13.77 | $13.22 | $0.55 | 1,343,345.0 | -0.74% |
| 2024-11-04 | $13.61 | $13.32 | $0.29 | 867,529.0 | +0.82% |
| 2024-11-01 | $13.74 | $13.32 | $0.42 | 864,917.0 | -1.40% |
| 2024-10-31 | $13.80 | $13.55 | $0.25 | 706,082.0 | -1.53% |
| 2024-10-30 | $13.96 | $13.75 | $0.21 | 326,975.0 | +0.15% |
| 2024-10-29 | $13.80 | $13.66 | $0.135 | 476,227.0 | -0.72% |
| 2024-10-28 | $13.87 | $13.76 | $0.11 | 510,538.0 | +1.24% |
| 2024-10-25 | $13.93 | $13.67 | $0.255 | 521,319.0 | -1.44% |
| 2024-10-24 | $13.98 | $13.82 | $0.16 | 531,069.0 | -0.14% |
| 2024-10-23 | $13.97 | $13.79 | $0.175 | 609,952.0 | +0.00% |
| 2024-10-22 | $14.06 | $13.87 | $0.19 | 705,982.0 | -1.21% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.77 | $11.53 | $2.24 | 23,067,142.0 | -11.58% |
| 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% |
Easterly Government Properties Inc 주식 (DEA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.06 | $13.49 | $2.57 | 23,076,903.0 | -9.91% |
| 2022-11 | $17.40 | $15.37 | $2.03 | 20,008,113.0 | -8.91% |
| 2022-10 | $17.43 | $14.79 | $2.63 | 18,911,868.0 | +10.27% |
| 2022-09 | $18.63 | $15.32 | $3.31 | 13,711,214.0 | -12.14% |
| 2022-08 | $20.32 | $17.95 | $2.37 | 14,228,055.0 | -11.45% |
| 2022-07 | $20.33 | $18.71 | $1.62 | 8,313,845.0 | +6.46% |
| 2022-06 | $19.62 | $18.45 | $1.17 | 17,052,449.0 | -3.01% |
| 2022-05 | $20.11 | $18.01 | $2.10 | 20,138,427.0 | +3.04% |
| 2022-04 | $21.39 | $19.01 | $2.38 | 12,411,757.0 | -9.89% |
| 2022-03 | $22.04 | $20.35 | $1.69 | 15,053,955.0 | +1.54% |
| 2022-02 | $21.13 | $20.03 | $1.10 | 13,763,661.0 | -0.72% |
| 2022-01 | $23.65 | $20.29 | $3.36 | 13,941,881.0 | -8.51% |
1.36%
0.52%
자본화:
|
볼륨(24시간):