Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
10.57
-0.01 (-0.09%)
At close: Mar 28, 2025, 4:00 PM
10.66
+0.09 (0.88%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.63 | 10.69 | 10.48 | 10.57 | 10.57 | -0.09% | 646,843 |
| Mar 27, 2025 | 10.55 | 10.69 | 10.53 | 10.58 | 10.58 | 0.28% | 953,374 |
| Mar 26, 2025 | 10.49 | 10.58 | 10.44 | 10.55 | 10.55 | 0.96% | 1,052,250 |
| Mar 25, 2025 | 10.62 | 10.65 | 10.37 | 10.45 | 10.45 | -1.32% | 1,398,289 |
| Mar 24, 2025 | 10.47 | 10.62 | 10.47 | 10.59 | 10.59 | 1.44% | 823,954 |
| Mar 21, 2025 | 10.54 | 10.63 | 10.39 | 10.44 | 10.44 | -1.42% | 2,056,337 |
| Mar 20, 2025 | 10.52 | 10.66 | 10.46 | 10.59 | 10.59 | 0.38% | 1,067,355 |
| Mar 19, 2025 | 10.53 | 10.64 | 10.45 | 10.55 | 10.55 | - | 1,449,666 |
| Mar 18, 2025 | 10.66 | 10.75 | 10.49 | 10.55 | 10.55 | -1.59% | 1,144,650 |
| Mar 17, 2025 | 10.70 | 10.99 | 10.70 | 10.72 | 10.72 | 1.42% | 1,569,616 |
| Mar 14, 2025 | 10.32 | 10.58 | 10.32 | 10.57 | 10.57 | 3.02% | 1,338,726 |
| Mar 13, 2025 | 10.45 | 10.55 | 10.25 | 10.26 | 10.26 | -1.25% | 1,229,181 |
| Mar 12, 2025 | 10.36 | 10.49 | 10.18 | 10.39 | 10.39 | 0.39% | 1,801,465 |
| Mar 11, 2025 | 10.83 | 10.89 | 10.32 | 10.35 | 10.35 | -3.90% | 2,795,943 |
| Mar 10, 2025 | 11.10 | 11.28 | 10.74 | 10.77 | 10.77 | -3.32% | 3,202,656 |
| Mar 7, 2025 | 11.11 | 11.26 | 11.02 | 11.14 | 11.14 | 0.91% | 2,009,962 |
| Mar 6, 2025 | 11.03 | 11.12 | 10.93 | 11.04 | 11.04 | -0.63% | 1,823,822 |
| Mar 5, 2025 | 10.98 | 11.24 | 10.91 | 11.11 | 11.11 | -1.59% | 2,019,377 |
| Mar 4, 2025 | 11.31 | 11.50 | 11.25 | 11.29 | 11.03 | -0.18% | 1,776,589 |
| Mar 3, 2025 | 11.29 | 11.46 | 11.24 | 11.31 | 11.05 | 0.35% | 1,667,227 |
| Feb 28, 2025 | 11.26 | 11.41 | 11.19 | 11.27 | 11.01 | -0.27% | 2,044,980 |
| Feb 27, 2025 | 11.24 | 11.38 | 11.21 | 11.30 | 11.04 | 0.89% | 1,578,995 |
| Feb 26, 2025 | 11.46 | 11.50 | 11.13 | 11.20 | 10.94 | -2.18% | 2,590,015 |
| Feb 25, 2025 | 10.93 | 11.80 | 10.70 | 11.45 | 11.18 | 6.02% | 3,559,838 |
| Feb 24, 2025 | 10.79 | 10.92 | 10.76 | 10.80 | 10.55 | 0.09% | 1,915,352 |
| Feb 21, 2025 | 10.78 | 10.85 | 10.67 | 10.79 | 10.54 | 0.94% | 1,730,392 |
| Feb 20, 2025 | 10.45 | 10.75 | 10.45 | 10.69 | 10.44 | 1.91% | 1,444,566 |
| Feb 19, 2025 | 10.59 | 10.59 | 10.46 | 10.49 | 10.25 | -1.59% | 1,909,234 |
| Feb 18, 2025 | 10.60 | 10.72 | 10.50 | 10.66 | 10.41 | 0.28% | 1,557,556 |
| Feb 14, 2025 | 10.77 | 10.87 | 10.61 | 10.63 | 10.38 | -0.75% | 1,451,373 |
| Feb 13, 2025 | 10.67 | 10.79 | 10.57 | 10.71 | 10.46 | 0.85% | 1,497,010 |
| Feb 12, 2025 | 10.61 | 10.74 | 10.61 | 10.62 | 10.37 | -1.67% | 996,876 |
| Feb 11, 2025 | 10.67 | 10.86 | 10.60 | 10.80 | 10.55 | 0.37% | 1,267,156 |
| Feb 10, 2025 | 10.78 | 10.87 | 10.56 | 10.76 | 10.51 | -0.74% | 1,647,174 |
| Feb 7, 2025 | 10.89 | 10.92 | 10.69 | 10.84 | 10.59 | -0.73% | 1,214,709 |
| Feb 6, 2025 | 10.95 | 11.01 | 10.84 | 10.92 | 10.67 | -0.18% | 1,756,770 |
| Feb 5, 2025 | 11.07 | 11.10 | 10.82 | 10.94 | 10.69 | -1.17% | 2,003,102 |
| Feb 4, 2025 | 11.02 | 11.19 | 10.93 | 11.07 | 10.81 | 0.45% | 1,038,388 |
| Feb 3, 2025 | 11.11 | 11.20 | 11.00 | 11.02 | 10.76 | -2.99% | 926,801 |
| Jan 31, 2025 | 11.30 | 11.43 | 11.20 | 11.36 | 11.10 | 0.26% | 1,004,199 |
| Jan 30, 2025 | 11.20 | 11.42 | 11.13 | 11.33 | 11.07 | 2.26% | 897,707 |
| Jan 29, 2025 | 11.26 | 11.31 | 10.94 | 11.08 | 10.82 | -1.77% | 1,503,665 |
| Jan 28, 2025 | 11.71 | 11.77 | 11.28 | 11.28 | 11.02 | -4.16% | 1,186,144 |
| Jan 27, 2025 | 11.51 | 11.90 | 11.51 | 11.77 | 11.50 | 2.08% | 1,011,331 |
| Jan 24, 2025 | 11.51 | 11.63 | 11.46 | 11.53 | 11.26 | 0.17% | 863,292 |
| Jan 23, 2025 | 11.45 | 11.54 | 11.37 | 11.51 | 11.24 | 0.52% | 944,566 |
| Jan 22, 2025 | 11.59 | 11.59 | 11.41 | 11.45 | 11.18 | -1.72% | 1,142,383 |
| Jan 21, 2025 | 11.57 | 11.69 | 11.55 | 11.65 | 11.38 | 1.13% | 1,225,810 |
| Jan 17, 2025 | 11.58 | 11.65 | 11.50 | 11.52 | 11.25 | 0.17% | 832,559 |
| Jan 16, 2025 | 11.35 | 11.55 | 11.35 | 11.50 | 11.23 | 1.05% | 760,193 |