Skip to main content
logo
Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
22.13
+0.11 (0.50%)
At close: Mar 12, 2026, 4:00 PM EDT
22.10
-0.03 (-0.14%)
After-hours: Mar 12, 2026, 7:59 PM EDT

DEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202621.8222.2021.6522.1322.130.50%320,966
Mar 11, 202622.0922.1521.8922.0222.02-1.12%358,740
Mar 10, 202622.5722.5722.1822.2722.27-1.29%726,717
Mar 9, 202622.3322.6721.7322.5622.560.13%671,452
Mar 6, 202622.6022.7322.2322.5322.53-1.40%444,814
Mar 5, 202622.4722.8922.3222.8522.85-1.34%543,886
Mar 4, 202623.3223.3322.8823.1622.71-0.64%834,218
Mar 3, 202623.3123.4722.8823.3122.86-1.15%611,387
Mar 2, 202623.2523.6823.0723.5823.121.29%585,563
Feb 27, 202623.5023.7423.2623.2822.83-1.19%404,058
Feb 26, 202623.5023.7023.2523.5623.100.73%704,813
Feb 25, 202623.3723.5023.1723.3922.94-0.04%572,646
Feb 24, 202623.6223.7423.1523.4022.95-0.38%835,316
Feb 23, 202623.8024.9423.4923.4923.03-2.65%847,001
Feb 20, 202623.8124.1923.5024.1323.661.56%796,095
Feb 19, 202623.6023.8223.5523.7623.300.76%355,329
Feb 18, 202623.9224.1223.5323.5823.12-1.87%516,669
Feb 17, 202624.1024.1523.6524.0323.560.29%246,146
Feb 13, 202623.9624.1323.7423.9623.490.71%430,119
Feb 12, 202624.3724.4623.4923.7923.33-1.53%340,854
Feb 11, 202624.2924.4524.0024.1623.69-0.54%405,226
Feb 10, 202624.1124.3523.8624.2923.820.75%325,111
Feb 9, 202624.0324.1723.5324.1123.64-0.21%255,592
Feb 6, 202624.2224.4023.9624.1623.69-0.25%357,314
Feb 5, 202623.7024.2523.5824.2223.751.89%401,305
Feb 4, 202623.6223.8823.4423.7723.311.89%278,105
Feb 3, 202623.0023.4723.0023.3322.881.26%403,964
Feb 2, 202623.2523.4323.0323.0422.59-1.50%386,058
Jan 30, 202623.1023.4422.8823.3922.941.12%569,511
Jan 29, 202622.7523.1922.6023.1322.682.62%492,390
Jan 28, 202623.2123.4522.4622.5422.10-2.84%546,807
Jan 27, 202623.2323.3723.1123.2022.750.26%363,817
Jan 26, 202623.6023.6123.0123.1422.69-1.95%350,056
Jan 23, 202623.3123.7323.2423.6023.141.07%443,068
Jan 22, 202623.4723.7423.3123.3522.90-0.13%380,598
Jan 21, 202623.0023.4522.9223.3822.932.05%601,651
Jan 20, 202622.8723.1122.4822.9122.46-0.82%412,883
Jan 16, 202622.7423.1622.7423.1022.651.01%393,431
Jan 15, 202622.8822.9422.5922.8722.430.53%329,139
Jan 14, 202622.4422.7822.3022.7522.311.61%360,350
Jan 13, 202622.4022.7622.3522.3921.950.13%590,476
Jan 12, 202622.3022.5022.1522.3621.93-411,625
Jan 9, 202622.5522.8822.2822.3621.93-1.15%385,939
Jan 8, 202621.5222.6921.5222.6222.184.34%579,589
Jan 7, 202621.7521.8621.5621.6821.260.14%443,065
Jan 6, 202621.3821.7421.3021.6521.231.03%514,612
Jan 5, 202621.2321.5721.0421.4321.010.56%500,380
Jan 2, 202621.2121.5420.9521.3120.900.57%520,030
Dec 31, 202521.3521.3721.1521.1920.78-0.75%416,673
Dec 30, 202521.2821.4121.2521.3520.940.42%474,508