Skip to main content
logo
Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
21.59
-0.29 (-1.33%)
At close: Oct 9, 2025, 4:00 PM EDT
22.00
+0.41 (1.90%)
After-hours: Oct 9, 2025, 7:03 PM EDT

DEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202521.8821.8821.5121.5921.59-1.33%375,007
Oct 8, 202521.9722.1221.7521.8821.88-0.14%493,776
Oct 7, 202522.2022.3821.8521.9121.91-1.44%593,886
Oct 6, 202522.5222.8922.2022.2322.23-1.38%449,838
Oct 3, 202522.5922.8722.5222.5422.54-0.04%367,944
Oct 2, 202522.6322.7422.3922.5522.55-0.62%338,886
Oct 1, 202522.9523.0022.5522.6922.69-1.05%446,107
Sep 30, 202522.7022.9822.6622.9322.930.88%558,360
Sep 29, 202522.9022.9022.5622.7322.73-0.74%456,977
Sep 26, 202522.9123.1222.8322.9022.900.44%433,562
Sep 25, 202522.6422.8222.6222.8022.800.31%453,873
Sep 24, 202523.0823.1122.6922.7322.73-1.30%427,772
Sep 23, 202523.3423.4623.0123.0323.03-1.07%438,430
Sep 22, 202522.9323.4022.7423.2823.281.53%578,129
Sep 19, 202523.5523.6122.9022.9322.93-2.72%937,662
Sep 18, 202523.4423.7423.4023.5723.571.51%595,718
Sep 17, 202523.3023.6623.0623.2223.22-0.39%558,957
Sep 16, 202523.3523.5523.2423.3123.31-0.21%306,869
Sep 15, 202523.7523.7523.2523.3623.36-1.23%356,812
Sep 12, 202523.4623.8323.3523.6523.650.98%429,504
Sep 11, 202523.2723.6623.1823.4223.420.60%349,190
Sep 10, 202522.9023.3322.8423.2823.282.11%577,406
Sep 9, 202523.2923.3922.7622.8022.80-2.61%519,984
Sep 8, 202522.8823.5422.8823.4123.410.91%894,626
Sep 5, 202522.8123.3222.8123.2023.202.38%743,733
Sep 4, 202522.9623.0022.4022.6622.66-0.66%724,995
Sep 3, 202522.7523.0322.7322.8122.81-0.35%563,142
Sep 2, 202522.7523.0022.5722.8922.89-680,992
Aug 29, 202522.8622.9722.5922.8922.890.13%658,108
Aug 28, 202523.1123.1122.5722.8622.86-1.00%336,977
Aug 27, 202522.3623.1022.3323.0923.093.26%523,093
Aug 26, 202522.3822.7822.2522.3622.36-0.71%597,096
Aug 25, 202522.4622.6322.3222.5222.520.04%514,075
Aug 22, 202522.1422.9021.9322.5122.512.27%506,185
Aug 21, 202522.0022.1721.8322.0122.01-0.14%387,601
Aug 20, 202522.3222.4521.9322.0422.04-0.99%562,285
Aug 19, 202521.9522.4921.9022.2622.262.06%416,347
Aug 18, 202521.9422.1821.7121.8121.81-0.59%636,517
Aug 15, 202522.2522.2521.9021.9421.94-1.08%518,996
Aug 14, 202522.0122.2421.8622.1822.18-0.67%794,048
Aug 13, 202521.9322.4221.7422.3322.33-0.40%757,258
Aug 12, 202522.0222.4421.9522.4221.982.23%701,495
Aug 11, 202522.0022.1921.8521.9321.50-0.63%483,735
Aug 8, 202522.3922.5322.0022.0721.63-1.34%374,787
Aug 7, 202522.4122.5122.2222.3721.930.77%382,954
Aug 6, 202522.2322.3422.0722.2021.760.18%497,458
Aug 5, 202522.1722.3321.6622.1621.72-0.58%367,403
Aug 4, 202521.8522.2921.6322.2921.852.15%596,260
Aug 1, 202522.1522.2121.6321.8221.39-0.82%493,993
Jul 31, 202522.0022.2721.9222.0021.57-0.68%560,883