Stockscreener 앱 받기
20.31
4.11%
-0.87
시장 영업 전:
20.30
-0.010
-0.05%
Easterly Government Properties Inc 주식 (DEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $20.88 | $20.23 | $0.65 | 685,566.0 | -4.11% |
| 2025-05-02 | $21.33 | $20.61 | $0.72 | 833,682.0 | +2.67% |
| 2025-05-01 | $20.75 | $19.80 | $0.945 | 717,151.0 | +2.28% |
| 2025-04-30 | $20.27 | $19.33 | $0.9395 | 989,027.0 | +0.75% |
| 2025-04-29 | $20.73 | $19.77 | $0.965 | 1,360,801.0 | -4.26% |
| 2025-04-28 | $21.17 | $20.42 | $0.7461 | 766,493.0 | +2.25% |
| 2025-04-25 | $20.55 | $20.07 | $0.475 | 539,895.2 | -0.12% |
| 2025-04-24 | $20.65 | $20.04 | $0.6138 | 760,589.6 | +0.61% |
| 2025-04-23 | $21.15 | $20.15 | $1.00 | 724,148.8 | -0.85% |
| 2025-04-22 | $20.64 | $20.14 | $0.5015 | 770,414.8 | +2.75% |
| 2025-04-21 | $20.31 | $19.69 | $0.625 | 789,690.0 | -2.08% |
| 2025-04-17 | $20.99 | $20.23 | $0.7625 | 584,389.6 | +0.49% |
| 2025-04-16 | $20.98 | $20.21 | $0.7625 | 714,641.6 | -2.17% |
| 2025-04-15 | $21.02 | $20.32 | $0.6975 | 686,675.6 | -0.72% |
| 2025-04-14 | $20.96 | $20.33 | $0.6375 | 1,011,618.0 | +3.21% |
| 2025-04-11 | $20.47 | $19.48 | $1.00 | 1,600,674.4 | -1.58% |
| 2025-04-10 | $21.97 | $19.72 | $2.25 | 2,424,361.6 | -13.55% |
| 2025-04-09 | $24.18 | $22.01 | $2.16 | 1,066,479.2 | +3.48% |
| 2025-04-08 | $24.45 | $22.79 | $1.66 | 624,327.6 | -4.37% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $21.33 | $19.80 | $1.52 | 2,921,965.0 | +0.69% |
| 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% |
7.63%
0.03%
자본화:
|
볼륨(24시간):