Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
21.37
+0.83 (4.04%)
At close: Nov 7, 2025, 4:00 PM EST
21.36
-0.01 (-0.05%)
After-hours: Nov 7, 2025, 7:29 PM EST
DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.71 | 21.38 | 20.71 | 21.37 | 21.37 | -0.33% | 482,903 |
| Nov 6, 2025 | 21.48 | 21.52 | 21.22 | 21.44 | 21.00 | -0.28% | 492,833 |
| Nov 5, 2025 | 21.40 | 21.61 | 21.17 | 21.50 | 21.06 | 0.47% | 513,007 |
| Nov 4, 2025 | 21.37 | 21.56 | 21.33 | 21.40 | 20.96 | -0.23% | 399,589 |
| Nov 3, 2025 | 21.39 | 21.58 | 21.10 | 21.45 | 21.01 | -0.79% | 852,306 |
| Oct 31, 2025 | 21.44 | 21.80 | 21.27 | 21.62 | 21.17 | 0.51% | 535,833 |
| Oct 30, 2025 | 21.41 | 21.63 | 21.27 | 21.51 | 21.07 | -0.19% | 526,528 |
| Oct 29, 2025 | 21.79 | 21.95 | 21.32 | 21.55 | 21.11 | -1.10% | 590,584 |
| Oct 28, 2025 | 21.55 | 21.84 | 21.34 | 21.79 | 21.34 | 0.93% | 652,129 |
| Oct 27, 2025 | 22.19 | 22.46 | 21.22 | 21.59 | 21.15 | -4.00% | 1,206,347 |
| Oct 24, 2025 | 22.37 | 22.56 | 22.21 | 22.49 | 22.03 | 0.45% | 375,558 |
| Oct 23, 2025 | 22.26 | 22.41 | 22.07 | 22.39 | 21.93 | 0.54% | 291,784 |
| Oct 22, 2025 | 22.09 | 22.35 | 22.05 | 22.27 | 21.81 | 0.86% | 332,379 |
| Oct 21, 2025 | 22.19 | 22.29 | 22.06 | 22.08 | 21.63 | -0.45% | 395,128 |
| Oct 20, 2025 | 22.07 | 22.25 | 21.86 | 22.18 | 21.72 | 0.91% | 300,530 |
| Oct 17, 2025 | 22.05 | 22.27 | 21.82 | 21.98 | 21.53 | -0.14% | 390,490 |
| Oct 16, 2025 | 22.58 | 22.62 | 21.77 | 22.01 | 21.56 | -2.39% | 673,319 |
| Oct 15, 2025 | 22.13 | 22.70 | 22.00 | 22.55 | 22.09 | 4.49% | 528,960 |
| Oct 14, 2025 | 21.18 | 21.60 | 21.16 | 21.58 | 21.14 | 1.36% | 464,530 |
| Oct 13, 2025 | 21.00 | 21.32 | 20.73 | 21.29 | 20.85 | -0.19% | 774,560 |
| Oct 10, 2025 | 21.63 | 21.74 | 21.29 | 21.33 | 20.89 | -1.20% | 498,234 |
| Oct 9, 2025 | 21.88 | 21.88 | 21.51 | 21.59 | 21.15 | -1.33% | 375,007 |
| Oct 8, 2025 | 21.97 | 22.12 | 21.75 | 21.88 | 21.43 | -0.14% | 493,776 |
| Oct 7, 2025 | 22.20 | 22.38 | 21.85 | 21.91 | 21.46 | -1.44% | 593,886 |
| Oct 6, 2025 | 22.52 | 22.89 | 22.20 | 22.23 | 21.77 | -1.38% | 449,838 |
| Oct 3, 2025 | 22.59 | 22.87 | 22.52 | 22.54 | 22.08 | -0.04% | 367,944 |
| Oct 2, 2025 | 22.63 | 22.74 | 22.39 | 22.55 | 22.09 | -0.62% | 338,886 |
| Oct 1, 2025 | 22.95 | 23.00 | 22.55 | 22.69 | 22.22 | -1.05% | 446,107 |
| Sep 30, 2025 | 22.70 | 22.98 | 22.66 | 22.93 | 22.46 | 0.88% | 558,360 |
| Sep 29, 2025 | 22.90 | 22.90 | 22.56 | 22.73 | 22.26 | -0.74% | 456,977 |
| Sep 26, 2025 | 22.91 | 23.12 | 22.83 | 22.90 | 22.43 | 0.44% | 433,562 |
| Sep 25, 2025 | 22.64 | 22.82 | 22.62 | 22.80 | 22.33 | 0.31% | 453,873 |
| Sep 24, 2025 | 23.08 | 23.11 | 22.69 | 22.73 | 22.26 | -1.30% | 427,772 |
| Sep 23, 2025 | 23.34 | 23.46 | 23.01 | 23.03 | 22.56 | -1.07% | 438,430 |
| Sep 22, 2025 | 22.93 | 23.40 | 22.74 | 23.28 | 22.80 | 1.53% | 578,129 |
| Sep 19, 2025 | 23.55 | 23.61 | 22.90 | 22.93 | 22.46 | -2.72% | 937,662 |
| Sep 18, 2025 | 23.44 | 23.74 | 23.40 | 23.57 | 23.08 | 1.51% | 595,718 |
| Sep 17, 2025 | 23.30 | 23.66 | 23.06 | 23.22 | 22.74 | -0.39% | 558,957 |
| Sep 16, 2025 | 23.35 | 23.55 | 23.24 | 23.31 | 22.83 | -0.21% | 306,869 |
| Sep 15, 2025 | 23.75 | 23.75 | 23.25 | 23.36 | 22.88 | -1.23% | 356,812 |
| Sep 12, 2025 | 23.46 | 23.83 | 23.35 | 23.65 | 23.16 | 0.98% | 429,504 |
| Sep 11, 2025 | 23.27 | 23.66 | 23.18 | 23.42 | 22.94 | 0.60% | 349,190 |
| Sep 10, 2025 | 22.90 | 23.33 | 22.84 | 23.28 | 22.80 | 2.11% | 577,406 |
| Sep 9, 2025 | 23.29 | 23.39 | 22.76 | 22.80 | 22.33 | -2.61% | 519,984 |
| Sep 8, 2025 | 22.88 | 23.54 | 22.88 | 23.41 | 22.93 | 0.91% | 894,626 |
| Sep 5, 2025 | 22.81 | 23.32 | 22.81 | 23.20 | 22.72 | 2.38% | 743,733 |
| Sep 4, 2025 | 22.96 | 23.00 | 22.40 | 22.66 | 22.19 | -0.66% | 724,995 |
| Sep 3, 2025 | 22.75 | 23.03 | 22.73 | 22.81 | 22.34 | -0.35% | 563,142 |
| Sep 2, 2025 | 22.75 | 23.00 | 22.57 | 22.89 | 22.42 | - | 680,992 |
| Aug 29, 2025 | 22.86 | 22.97 | 22.59 | 22.89 | 22.42 | 0.13% | 658,108 |