Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
24.04
+0.28 (1.18%)
Feb 20, 2026, 1:40 PM EST - Market open
DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.81 | 23.81 | 23.50 | 23.96 | - | 0.84% | 61,404 |
| Feb 19, 2026 | 23.60 | 23.82 | 23.55 | 23.76 | 23.76 | 0.76% | 355,329 |
| Feb 18, 2026 | 23.92 | 24.12 | 23.53 | 23.58 | 23.58 | -1.87% | 516,589 |
| Feb 17, 2026 | 24.10 | 24.15 | 23.65 | 24.03 | 24.03 | 0.29% | 246,133 |
| Feb 13, 2026 | 23.96 | 24.13 | 23.74 | 23.96 | 23.96 | 0.71% | 430,097 |
| Feb 12, 2026 | 24.37 | 24.46 | 23.49 | 23.79 | 23.79 | -1.53% | 340,852 |
| Feb 11, 2026 | 24.29 | 24.45 | 24.00 | 24.16 | 24.16 | -0.54% | 405,226 |
| Feb 10, 2026 | 24.11 | 24.35 | 23.86 | 24.29 | 24.29 | 0.75% | 325,111 |
| Feb 9, 2026 | 24.03 | 24.17 | 23.53 | 24.11 | 24.11 | -0.21% | 255,592 |
| Feb 6, 2026 | 24.22 | 24.40 | 23.96 | 24.16 | 24.16 | -0.25% | 357,314 |
| Feb 5, 2026 | 23.70 | 24.25 | 23.58 | 24.22 | 24.22 | 1.89% | 401,305 |
| Feb 4, 2026 | 23.62 | 23.88 | 23.44 | 23.77 | 23.77 | 1.89% | 278,105 |
| Feb 3, 2026 | 23.00 | 23.47 | 23.00 | 23.33 | 23.33 | 1.26% | 403,964 |
| Feb 2, 2026 | 23.25 | 23.43 | 23.03 | 23.04 | 23.04 | -1.50% | 386,058 |
| Jan 30, 2026 | 23.10 | 23.44 | 22.88 | 23.39 | 23.39 | 1.12% | 569,511 |
| Jan 29, 2026 | 22.75 | 23.19 | 22.60 | 23.13 | 23.13 | 2.62% | 492,390 |
| Jan 28, 2026 | 23.21 | 23.45 | 22.46 | 22.54 | 22.54 | -2.84% | 546,807 |
| Jan 27, 2026 | 23.23 | 23.37 | 23.11 | 23.20 | 23.20 | 0.26% | 363,817 |
| Jan 26, 2026 | 23.60 | 23.61 | 23.01 | 23.14 | 23.14 | -1.95% | 350,056 |
| Jan 23, 2026 | 23.31 | 23.73 | 23.24 | 23.60 | 23.60 | 1.07% | 443,068 |
| Jan 22, 2026 | 23.47 | 23.74 | 23.31 | 23.35 | 23.35 | -0.13% | 380,598 |
| Jan 21, 2026 | 23.00 | 23.45 | 22.92 | 23.38 | 23.38 | 2.05% | 601,651 |
| Jan 20, 2026 | 22.87 | 23.11 | 22.48 | 22.91 | 22.91 | -0.82% | 412,883 |
| Jan 16, 2026 | 22.74 | 23.16 | 22.74 | 23.10 | 23.10 | 1.01% | 393,431 |
| Jan 15, 2026 | 22.88 | 22.94 | 22.59 | 22.87 | 22.87 | 0.53% | 329,139 |
| Jan 14, 2026 | 22.44 | 22.78 | 22.30 | 22.75 | 22.75 | 1.61% | 360,350 |
| Jan 13, 2026 | 22.40 | 22.76 | 22.35 | 22.39 | 22.39 | 0.13% | 590,476 |
| Jan 12, 2026 | 22.30 | 22.50 | 22.15 | 22.36 | 22.36 | - | 411,625 |
| Jan 9, 2026 | 22.55 | 22.88 | 22.28 | 22.36 | 22.36 | -1.15% | 385,939 |
| Jan 8, 2026 | 21.52 | 22.69 | 21.52 | 22.62 | 22.62 | 4.34% | 579,589 |
| Jan 7, 2026 | 21.75 | 21.86 | 21.56 | 21.68 | 21.68 | 0.14% | 443,065 |
| Jan 6, 2026 | 21.38 | 21.74 | 21.30 | 21.65 | 21.65 | 1.03% | 514,612 |
| Jan 5, 2026 | 21.23 | 21.57 | 21.04 | 21.43 | 21.43 | 0.56% | 500,380 |
| Jan 2, 2026 | 21.21 | 21.54 | 20.95 | 21.31 | 21.31 | 0.57% | 520,030 |
| Dec 31, 2025 | 21.35 | 21.37 | 21.15 | 21.19 | 21.19 | -0.75% | 416,673 |
| Dec 30, 2025 | 21.28 | 21.41 | 21.25 | 21.35 | 21.35 | 0.42% | 474,508 |
| Dec 29, 2025 | 21.35 | 21.40 | 21.17 | 21.26 | 21.26 | -0.23% | 535,161 |
| Dec 26, 2025 | 21.28 | 21.37 | 21.18 | 21.31 | 21.31 | 0.05% | 510,233 |
| Dec 24, 2025 | 21.15 | 21.38 | 21.11 | 21.30 | 21.30 | 1.38% | 295,724 |
| Dec 23, 2025 | 21.16 | 21.30 | 20.98 | 21.01 | 21.01 | -0.94% | 400,629 |
| Dec 22, 2025 | 21.49 | 21.64 | 21.11 | 21.21 | 21.21 | -1.16% | 632,060 |
| Dec 19, 2025 | 21.91 | 21.97 | 21.25 | 21.46 | 21.46 | -2.68% | 2,034,266 |
| Dec 18, 2025 | 22.24 | 22.35 | 22.02 | 22.05 | 22.05 | -0.45% | 409,325 |
| Dec 17, 2025 | 22.26 | 22.59 | 22.11 | 22.15 | 22.15 | -0.49% | 506,905 |
| Dec 16, 2025 | 22.50 | 22.55 | 22.06 | 22.26 | 22.26 | -0.71% | 450,707 |
| Dec 15, 2025 | 22.09 | 22.50 | 22.02 | 22.42 | 22.42 | 2.33% | 545,396 |
| Dec 12, 2025 | 21.99 | 22.08 | 21.81 | 21.91 | 21.91 | - | 289,131 |
| Dec 11, 2025 | 22.07 | 22.22 | 21.84 | 21.91 | 21.91 | -0.36% | 354,513 |
| Dec 10, 2025 | 21.72 | 22.22 | 21.72 | 21.99 | 21.99 | 1.24% | 558,729 |
| Dec 9, 2025 | 21.75 | 22.02 | 21.65 | 21.72 | 21.72 | 0.32% | 341,622 |