Stockscreener 앱 받기
24.50
0.12%
-0.03
시장 영업 전:
24.53
0.03
+0.12%
Easterly Government Properties Inc 주식 (DEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-18 | $24.79 | $24.47 | $0.3192 | 311,542.0 | -0.12% |
| 2026-08-17 | $25.20 | $24.37 | $0.831 | 252,318.0 | -1.05% |
| 2026-08-14 | $24.97 | $24.68 | $0.29 | 368,991.0 | -0.28% |
| 2026-08-13 | $24.98 | $24.68 | $0.305 | 352,606.0 | +1.06% |
| 2026-08-12 | $24.68 | $24.03 | $0.6452 | 467,628.0 | +2.50% |
| 2026-08-11 | $24.32 | $23.91 | $0.4103 | 404,949.0 | +0.13% |
| 2026-08-10 | $24.88 | $23.80 | $1.08 | 396,223.0 | -3.97% |
| 2026-08-07 | $25.12 | $24.75 | $0.375 | 431,237.0 | +0.28% |
| 2026-08-06 | $25.33 | $24.78 | $0.548 | 328,455.0 | -0.60% |
| 2026-08-05 | $25.17 | $24.81 | $0.36 | 340,334.0 | -1.53% |
| 2026-08-04 | $25.58 | $24.91 | $0.6749 | 532,867.0 | +0.55% |
| 2026-08-03 | $25.61 | $24.50 | $1.11 | 506,768.0 | +3.90% |
| 2026-07-31 | $24.87 | $24.28 | $0.59 | 280,541.0 | -1.50% |
| 2026-07-30 | $25.21 | $24.53 | $0.68 | 287,918.0 | -1.36% |
| 2026-07-29 | $25.55 | $25.00 | $0.55 | 379,864.0 | -0.67% |
| 2026-07-28 | $25.54 | $25.20 | $0.34 | 306,360.0 | +0.04% |
| 2026-07-27 | $25.57 | $25.14 | $0.435 | 221,562.0 | -0.47% |
| 2026-07-24 | $25.49 | $25.14 | $0.3473 | 291,238.0 | +0.96% |
| 2026-07-23 | $25.29 | $24.98 | $0.30 | 337,987.0 | -0.12% |
| 2026-07-22 | $25.23 | $24.97 | $0.26 | 306,412.0 | -0.63% |
| 2026-07-21 | $25.32 | $25.03 | $0.285 | 269,970.0 | +0.36% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $25.61 | $23.80 | $1.81 | 5,005,460.0 | +0.66% |
| 2026-07 | $25.96 | $24.28 | $1.68 | 7,443,593.0 | -2.37% |
| 2026-06 | $25.26 | $22.89 | $2.37 | 9,653,547.0 | +3.96% |
| 2026-05 | $24.39 | $22.61 | $1.79 | 7,905,663.0 | +2.43% |
| 2026-04 | $24.24 | $20.98 | $3.26 | 7,108,470.0 | +9.24% |
| 2026-03 | $23.68 | $21.29 | $2.39 | 10,211,273.0 | -7.95% |
| 2026-02 | $24.94 | $23.00 | $1.94 | 8,858,221.0 | -0.47% |
| 2026-01 | $23.73 | $20.95 | $2.79 | 9,073,683.0 | +10.38% |
Easterly Government Properties Inc 주식 (DEA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.59 | $20.98 | $1.60 | 11,464,260.0 | -2.06% |
| 2025-11 | $22.18 | $20.56 | $1.62 | 10,566,345.0 | +0.83% |
| 2025-10 | $23.00 | $20.73 | $2.27 | 11,553,351.0 | -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% |
0.66%
0.26%
자본화:
|
볼륨(24시간):