Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
22.46
+0.78 (3.60%)
Jan 8, 2026, 1:47 PM EST - Market open
DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 21.52 | 22.16 | 21.52 | 22.21 | - | 2.44% | 107,959 |
| Jan 7, 2026 | 21.75 | 21.86 | 21.56 | 21.68 | 21.68 | 0.14% | 443,049 |
| 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% | 500,350 |
| Jan 2, 2026 | 21.21 | 21.54 | 20.95 | 21.31 | 21.31 | 0.57% | 422,416 |
| Dec 31, 2025 | 21.35 | 21.37 | 21.15 | 21.19 | 21.19 | -0.75% | 414,425 |
| Dec 30, 2025 | 21.28 | 21.41 | 21.25 | 21.35 | 21.35 | 0.42% | 469,448 |
| 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% | 505,275 |
| Dec 24, 2025 | 21.15 | 21.38 | 21.11 | 21.30 | 21.30 | 1.38% | 291,479 |
| Dec 23, 2025 | 21.16 | 21.30 | 20.98 | 21.01 | 21.01 | -0.94% | 393,345 |
| Dec 22, 2025 | 21.49 | 21.64 | 21.11 | 21.21 | 21.21 | -1.16% | 632,050 |
| Dec 19, 2025 | 21.91 | 21.97 | 21.25 | 21.46 | 21.46 | -2.68% | 2,034,260 |
| 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% | 545,348 |
| Dec 12, 2025 | 21.99 | 22.08 | 21.81 | 21.91 | 21.91 | - | 288,675 |
| Dec 11, 2025 | 22.07 | 22.22 | 21.84 | 21.91 | 21.91 | -0.36% | 354,500 |
| Dec 10, 2025 | 21.72 | 22.22 | 21.72 | 21.99 | 21.99 | 1.24% | 558,589 |
| Dec 9, 2025 | 21.75 | 22.02 | 21.65 | 21.72 | 21.72 | 0.32% | 341,622 |
| Dec 8, 2025 | 21.51 | 21.71 | 21.31 | 21.65 | 21.65 | 0.98% | 689,059 |
| Dec 5, 2025 | 21.75 | 21.87 | 21.40 | 21.44 | 21.44 | -1.92% | 388,375 |
| Dec 4, 2025 | 21.61 | 21.92 | 21.56 | 21.86 | 21.86 | 0.32% | 598,091 |
| Dec 3, 2025 | 21.86 | 22.03 | 21.63 | 21.79 | 21.79 | -0.09% | 562,437 |
| Dec 2, 2025 | 21.83 | 21.90 | 21.58 | 21.81 | 21.81 | 0.41% | 473,376 |
| Dec 1, 2025 | 21.62 | 21.98 | 21.62 | 21.72 | 21.72 | -0.37% | 579,772 |
| Nov 28, 2025 | 21.80 | 22.01 | 21.72 | 21.80 | 21.80 | -0.37% | 164,362 |
| Nov 26, 2025 | 21.72 | 22.17 | 21.63 | 21.88 | 21.88 | 0.46% | 790,020 |
| Nov 25, 2025 | 21.78 | 22.18 | 21.71 | 21.78 | 21.78 | 0.23% | 916,013 |
| Nov 24, 2025 | 21.25 | 21.88 | 21.06 | 21.73 | 21.73 | 2.07% | 674,620 |
| Nov 21, 2025 | 20.58 | 21.44 | 20.57 | 21.29 | 21.29 | 3.55% | 486,124 |
| Nov 20, 2025 | 20.82 | 21.11 | 20.56 | 20.56 | 20.56 | -0.87% | 508,373 |
| Nov 19, 2025 | 21.01 | 21.12 | 20.74 | 20.74 | 20.74 | -1.29% | 479,554 |
| Nov 18, 2025 | 21.00 | 21.12 | 20.85 | 21.01 | 21.01 | 0.10% | 475,499 |
| Nov 17, 2025 | 21.61 | 21.64 | 20.97 | 20.99 | 20.99 | -2.78% | 503,889 |
| Nov 14, 2025 | 21.34 | 21.64 | 21.08 | 21.59 | 21.59 | 1.08% | 354,387 |
| Nov 13, 2025 | 21.37 | 21.61 | 21.19 | 21.36 | 21.36 | -0.09% | 590,078 |
| Nov 12, 2025 | 21.66 | 21.80 | 21.36 | 21.38 | 21.38 | -1.75% | 727,602 |
| Nov 11, 2025 | 21.75 | 22.07 | 21.59 | 21.76 | 21.76 | 0.83% | 408,384 |
| Nov 10, 2025 | 21.35 | 21.80 | 21.22 | 21.58 | 21.58 | 0.98% | 754,556 |
| 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 | 20.99 | -0.28% | 492,833 |
| Nov 5, 2025 | 21.40 | 21.61 | 21.17 | 21.50 | 21.05 | 0.47% | 514,580 |
| Nov 4, 2025 | 21.37 | 21.56 | 21.33 | 21.40 | 20.95 | -0.23% | 399,589 |
| Nov 3, 2025 | 21.39 | 21.58 | 21.10 | 21.45 | 21.00 | -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 | 21.06 | -0.19% | 526,528 |
| Oct 29, 2025 | 21.79 | 21.95 | 21.32 | 21.55 | 21.10 | -1.10% | 590,584 |
| Oct 28, 2025 | 21.55 | 21.84 | 21.34 | 21.79 | 21.33 | 0.93% | 652,129 |