Stockscreener 앱 받기
23.10
1.01%
0.23
Easterly Government Properties Inc 주식 (DEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $23.16 | $22.74 | $0.415 | 381,132.0 | +1.01% |
| 2026-01-15 | $22.93 | $22.59 | $0.345 | 329,058.0 | +0.53% |
| 2026-01-14 | $22.77 | $22.30 | $0.48 | 360,321.0 | +1.61% |
| 2026-01-13 | $22.75 | $22.34 | $0.41 | 590,251.0 | +0.13% |
| 2026-01-12 | $22.50 | $22.15 | $0.3478 | 411,625.0 | +0.00% |
| 2026-01-09 | $22.88 | $22.27 | $0.605 | 383,196.0 | -1.15% |
| 2026-01-08 | $22.69 | $21.52 | $1.17 | 579,569.0 | +4.34% |
| 2026-01-07 | $21.86 | $21.55 | $0.305 | 443,065.0 | +0.14% |
| 2026-01-06 | $21.74 | $21.30 | $0.44 | 514,612.0 | +1.03% |
| 2026-01-05 | $21.57 | $21.04 | $0.525 | 500,350.0 | +0.56% |
| 2026-01-02 | $21.54 | $20.95 | $0.59 | 422,416.0 | +0.57% |
| 2025-12-31 | $21.36 | $21.15 | $0.215 | 414,710.0 | -0.75% |
| 2025-12-30 | $21.41 | $21.25 | $0.155 | 469,448.0 | +0.42% |
| 2025-12-29 | $21.40 | $21.16 | $0.235 | 526,002.0 | -0.23% |
| 2025-12-26 | $21.37 | $21.18 | $0.19 | 505,297.0 | +0.05% |
| 2025-12-24 | $21.38 | $21.11 | $0.27 | 295,724.0 | +1.38% |
| 2025-12-23 | $21.30 | $20.98 | $0.3196 | 393,934.0 | -0.94% |
| 2025-12-22 | $21.64 | $21.11 | $0.53 | 595,533.0 | -1.16% |
| 2025-12-19 | $21.97 | $21.25 | $0.72 | 2,012,746.0 | -2.68% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $23.16 | $20.95 | $2.21 | 5,296,727.0 | +9.01% |
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% |
8.15%
0.10%
자본화:
|
볼륨(24시간):