Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
10.79
+0.10 (0.94%)
At close: Feb 21, 2025, 4:00 PM
10.82
+0.03 (0.28%)
After-hours: Feb 21, 2025, 7:06 PM EST
DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.78 | 10.85 | 10.67 | 10.79 | 10.79 | 0.94% | 1,730,392 |
| Feb 20, 2025 | 10.45 | 10.75 | 10.45 | 10.69 | 10.69 | 1.91% | 1,444,566 |
| Feb 19, 2025 | 10.59 | 10.59 | 10.46 | 10.49 | 10.49 | -1.59% | 1,909,234 |
| Feb 18, 2025 | 10.60 | 10.72 | 10.50 | 10.66 | 10.66 | 0.28% | 1,557,556 |
| Feb 14, 2025 | 10.77 | 10.87 | 10.61 | 10.63 | 10.63 | -0.75% | 1,451,373 |
| Feb 13, 2025 | 10.67 | 10.79 | 10.57 | 10.71 | 10.71 | 0.85% | 1,497,010 |
| Feb 12, 2025 | 10.61 | 10.74 | 10.61 | 10.62 | 10.62 | -1.67% | 996,876 |
| Feb 11, 2025 | 10.67 | 10.86 | 10.60 | 10.80 | 10.80 | 0.37% | 1,267,156 |
| Feb 10, 2025 | 10.78 | 10.87 | 10.56 | 10.76 | 10.76 | -0.74% | 1,647,174 |
| Feb 7, 2025 | 10.89 | 10.92 | 10.69 | 10.84 | 10.84 | -0.73% | 1,214,709 |
| Feb 6, 2025 | 10.95 | 11.01 | 10.84 | 10.92 | 10.92 | -0.18% | 1,756,770 |
| Feb 5, 2025 | 11.07 | 11.10 | 10.82 | 10.94 | 10.94 | -1.17% | 2,003,102 |
| Feb 4, 2025 | 11.02 | 11.19 | 10.93 | 11.07 | 11.07 | 0.45% | 1,038,388 |
| Feb 3, 2025 | 11.11 | 11.20 | 11.00 | 11.02 | 11.02 | -2.99% | 926,801 |
| Jan 31, 2025 | 11.30 | 11.43 | 11.20 | 11.36 | 11.36 | 0.26% | 1,004,199 |
| Jan 30, 2025 | 11.20 | 11.42 | 11.13 | 11.33 | 11.33 | 2.26% | 897,707 |
| Jan 29, 2025 | 11.26 | 11.31 | 10.94 | 11.08 | 11.08 | -1.77% | 1,503,665 |
| Jan 28, 2025 | 11.71 | 11.77 | 11.28 | 11.28 | 11.28 | -4.16% | 1,186,144 |
| Jan 27, 2025 | 11.51 | 11.90 | 11.51 | 11.77 | 11.77 | 2.08% | 1,011,331 |
| Jan 24, 2025 | 11.51 | 11.63 | 11.46 | 11.53 | 11.53 | 0.17% | 863,292 |
| Jan 23, 2025 | 11.45 | 11.54 | 11.37 | 11.51 | 11.51 | 0.52% | 944,566 |
| Jan 22, 2025 | 11.59 | 11.59 | 11.41 | 11.45 | 11.45 | -1.72% | 1,142,383 |
| Jan 21, 2025 | 11.57 | 11.69 | 11.55 | 11.65 | 11.65 | 1.13% | 1,225,810 |
| Jan 17, 2025 | 11.58 | 11.65 | 11.50 | 11.52 | 11.52 | 0.17% | 832,559 |
| Jan 16, 2025 | 11.35 | 11.55 | 11.35 | 11.50 | 11.50 | 1.05% | 760,193 |
| Jan 15, 2025 | 11.68 | 11.68 | 11.33 | 11.38 | 11.38 | - | 879,229 |
| Jan 14, 2025 | 11.33 | 11.48 | 11.25 | 11.38 | 11.38 | 0.62% | 1,164,880 |
| Jan 13, 2025 | 11.16 | 11.31 | 10.99 | 11.31 | 11.31 | 1.07% | 1,079,572 |
| Jan 10, 2025 | 11.33 | 11.39 | 11.13 | 11.19 | 11.19 | -2.86% | 981,762 |
| Jan 8, 2025 | 11.27 | 11.54 | 11.17 | 11.52 | 11.52 | 1.50% | 1,038,785 |
| Jan 7, 2025 | 11.48 | 11.58 | 11.29 | 11.35 | 11.35 | -0.79% | 857,394 |
| Jan 6, 2025 | 11.54 | 11.61 | 11.43 | 11.44 | 11.44 | -0.69% | 964,747 |
| Jan 3, 2025 | 11.49 | 11.57 | 11.43 | 11.52 | 11.52 | 0.44% | 1,832,506 |
| Jan 2, 2025 | 11.35 | 11.49 | 11.33 | 11.47 | 11.47 | 0.97% | 829,959 |
| Dec 31, 2024 | 11.24 | 11.43 | 11.16 | 11.36 | 11.36 | 1.88% | 1,609,862 |
| Dec 30, 2024 | 11.12 | 11.17 | 10.99 | 11.15 | 11.15 | -0.27% | 924,226 |
| Dec 27, 2024 | 11.09 | 11.30 | 11.06 | 11.18 | 11.18 | -0.36% | 929,874 |
| Dec 26, 2024 | 11.18 | 11.35 | 11.13 | 11.22 | 11.22 | 0.09% | 1,633,690 |
| Dec 24, 2024 | 11.04 | 11.22 | 10.98 | 11.21 | 11.21 | 1.54% | 580,692 |
| Dec 23, 2024 | 11.11 | 11.16 | 10.76 | 11.04 | 11.04 | -1.16% | 2,123,750 |
| Dec 20, 2024 | 10.87 | 11.21 | 10.86 | 11.17 | 11.17 | 2.20% | 3,441,712 |
| Dec 19, 2024 | 11.13 | 11.25 | 10.92 | 10.93 | 10.93 | -1.26% | 1,406,581 |
| Dec 18, 2024 | 11.64 | 11.76 | 11.07 | 11.07 | 11.07 | -4.90% | 1,298,198 |
| Dec 17, 2024 | 11.67 | 11.84 | 11.62 | 11.64 | 11.64 | -0.68% | 1,281,190 |
| Dec 16, 2024 | 11.73 | 11.95 | 11.71 | 11.72 | 11.72 | -0.17% | 1,460,188 |
| Dec 13, 2024 | 11.65 | 11.83 | 11.61 | 11.74 | 11.74 | 0.26% | 1,817,876 |
| Dec 12, 2024 | 11.75 | 11.90 | 11.71 | 11.71 | 11.71 | -0.59% | 1,768,452 |
| Dec 11, 2024 | 11.71 | 11.81 | 11.54 | 11.78 | 11.78 | 1.12% | 2,311,779 |
| Dec 10, 2024 | 11.75 | 11.79 | 11.58 | 11.65 | 11.65 | -1.02% | 1,608,986 |
| Dec 9, 2024 | 11.67 | 11.88 | 11.67 | 11.77 | 11.77 | 0.77% | 2,795,750 |
| Dec 6, 2024 | 11.89 | 11.98 | 11.66 | 11.68 | 11.68 | -1.52% | 1,020,355 |
| Dec 5, 2024 | 11.84 | 11.88 | 11.64 | 11.86 | 11.86 | -0.25% | 1,025,816 |
| Dec 4, 2024 | 12.01 | 12.02 | 11.83 | 11.89 | 11.89 | -1.00% | 1,459,217 |
| Dec 3, 2024 | 12.11 | 12.17 | 11.87 | 12.01 | 12.01 | -1.56% | 1,678,145 |
| Dec 2, 2024 | 12.29 | 12.32 | 12.10 | 12.20 | 12.20 | -0.97% | 1,243,045 |
| Nov 29, 2024 | 12.34 | 12.50 | 12.32 | 12.32 | 12.32 | - | 596,169 |
| Nov 27, 2024 | 12.51 | 12.62 | 12.31 | 12.32 | 12.32 | -1.20% | 1,309,938 |
| Nov 26, 2024 | 12.40 | 12.52 | 12.34 | 12.47 | 12.47 | -0.24% | 1,261,094 |
| Nov 25, 2024 | 12.60 | 12.71 | 12.42 | 12.50 | 12.50 | 0.40% | 1,890,756 |
| Nov 22, 2024 | 12.52 | 12.58 | 12.39 | 12.45 | 12.45 | -0.16% | 1,465,053 |
| Nov 21, 2024 | 12.18 | 12.56 | 12.16 | 12.47 | 12.47 | 2.38% | 1,190,476 |
| Nov 20, 2024 | 12.06 | 12.18 | 11.93 | 12.18 | 12.18 | 1.00% | 1,470,473 |
| Nov 19, 2024 | 11.92 | 12.07 | 11.87 | 12.06 | 12.06 | 0.58% | 1,206,790 |
| Nov 18, 2024 | 12.01 | 12.14 | 11.53 | 11.99 | 11.99 | -0.58% | 2,377,099 |
| Nov 15, 2024 | 12.36 | 12.38 | 11.73 | 12.06 | 12.06 | -4.06% | 3,331,448 |
| Nov 14, 2024 | 13.13 | 13.17 | 12.56 | 12.57 | 12.30 | -3.97% | 3,116,157 |
| Nov 13, 2024 | 13.32 | 13.32 | 13.00 | 13.09 | 12.81 | -1.21% | 1,184,194 |
| Nov 12, 2024 | 13.39 | 13.47 | 13.22 | 13.25 | 12.97 | -1.63% | 1,338,761 |
| Nov 11, 2024 | 13.64 | 13.67 | 13.42 | 13.47 | 13.18 | -0.52% | 1,333,234 |
| Nov 8, 2024 | 13.54 | 13.61 | 13.46 | 13.54 | 13.25 | 0.07% | 1,950,993 |
| Nov 7, 2024 | 13.60 | 13.62 | 13.38 | 13.53 | 13.24 | -0.22% | 1,458,128 |
| Nov 6, 2024 | 13.46 | 13.60 | 13.17 | 13.56 | 13.27 | 1.35% | 1,980,360 |
| Nov 5, 2024 | 13.48 | 13.77 | 13.22 | 13.38 | 13.09 | -0.74% | 1,360,391 |
| Nov 4, 2024 | 13.32 | 13.61 | 13.32 | 13.48 | 13.19 | 0.82% | 889,118 |
| Nov 1, 2024 | 13.67 | 13.75 | 13.33 | 13.37 | 13.08 | -1.40% | 898,298 |
| Oct 31, 2024 | 13.74 | 13.80 | 13.55 | 13.56 | 13.27 | -1.53% | 747,280 |
| Oct 30, 2024 | 13.75 | 13.96 | 13.75 | 13.77 | 13.47 | 0.15% | 359,648 |
| Oct 29, 2024 | 13.76 | 13.80 | 13.67 | 13.75 | 13.45 | -0.72% | 494,112 |
| Oct 28, 2024 | 13.77 | 13.87 | 13.76 | 13.85 | 13.55 | 1.24% | 520,177 |
| Oct 25, 2024 | 13.91 | 13.93 | 13.67 | 13.68 | 13.39 | -1.44% | 542,877 |
| Oct 24, 2024 | 13.90 | 13.98 | 13.82 | 13.88 | 13.58 | -0.14% | 544,921 |
| Oct 23, 2024 | 13.88 | 13.97 | 13.80 | 13.90 | 13.60 | - | 629,911 |
| Oct 22, 2024 | 14.00 | 14.06 | 13.87 | 13.90 | 13.60 | -1.21% | 717,056 |
| Oct 21, 2024 | 14.45 | 14.49 | 14.06 | 14.07 | 13.77 | -2.76% | 715,751 |
| Oct 18, 2024 | 14.44 | 14.53 | 14.33 | 14.47 | 14.16 | 0.35% | 787,762 |
| Oct 17, 2024 | 14.35 | 14.48 | 14.31 | 14.42 | 14.11 | 0.49% | 932,917 |
| Oct 16, 2024 | 14.02 | 14.41 | 13.96 | 14.35 | 14.04 | 2.94% | 1,631,017 |
| Oct 15, 2024 | 13.77 | 14.05 | 13.77 | 13.94 | 13.64 | 1.68% | 1,039,028 |
| Oct 14, 2024 | 13.52 | 13.87 | 13.36 | 13.71 | 13.42 | 3.32% | 1,466,523 |
| Oct 11, 2024 | 13.24 | 13.28 | 13.17 | 13.27 | 12.99 | 0.84% | 603,619 |
| Oct 10, 2024 | 13.15 | 13.21 | 13.07 | 13.16 | 12.88 | -0.45% | 671,885 |
| Oct 9, 2024 | 13.21 | 13.27 | 13.16 | 13.22 | 12.94 | 0.23% | 457,487 |
| Oct 8, 2024 | 13.23 | 13.26 | 13.14 | 13.19 | 12.91 | -0.23% | 474,311 |
| Oct 7, 2024 | 13.27 | 13.27 | 13.10 | 13.22 | 12.94 | -0.53% | 492,965 |
| Oct 4, 2024 | 13.33 | 13.39 | 13.23 | 13.29 | 13.00 | -0.30% | 628,713 |
| Oct 3, 2024 | 13.31 | 13.37 | 13.23 | 13.33 | 13.04 | -0.37% | 426,008 |
| Oct 2, 2024 | 13.36 | 13.45 | 13.32 | 13.38 | 13.09 | -0.37% | 630,829 |
| Oct 1, 2024 | 13.59 | 13.62 | 13.42 | 13.43 | 13.14 | -1.10% | 678,146 |
| Sep 30, 2024 | 13.39 | 13.61 | 13.39 | 13.58 | 13.29 | 0.97% | 842,279 |
| Sep 27, 2024 | 13.60 | 13.62 | 13.43 | 13.45 | 13.16 | - | 535,644 |