Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
23.36
-0.29 (-1.23%)
At close: Sep 15, 2025, 4:00 PM EDT
23.74
+0.38 (1.63%)
After-hours: Sep 15, 2025, 4:20 PM EDT
DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 23.75 | 23.75 | 23.25 | 23.36 | - | -1.23% | 356,812 |
| Sep 12, 2025 | 23.46 | 23.83 | 23.35 | 23.65 | 23.65 | 0.98% | 429,504 |
| Sep 11, 2025 | 23.27 | 23.66 | 23.18 | 23.42 | 23.42 | 0.60% | 349,190 |
| Sep 10, 2025 | 22.90 | 23.33 | 22.84 | 23.28 | 23.28 | 2.11% | 577,406 |
| Sep 9, 2025 | 23.29 | 23.39 | 22.76 | 22.80 | 22.80 | -2.61% | 519,984 |
| Sep 8, 2025 | 22.88 | 23.54 | 22.88 | 23.41 | 23.41 | 0.91% | 894,626 |
| Sep 5, 2025 | 22.81 | 23.32 | 22.81 | 23.20 | 23.20 | 2.38% | 743,733 |
| Sep 4, 2025 | 22.96 | 23.00 | 22.40 | 22.66 | 22.66 | -0.66% | 724,995 |
| Sep 3, 2025 | 22.75 | 23.03 | 22.73 | 22.81 | 22.81 | -0.35% | 563,142 |
| Sep 2, 2025 | 22.75 | 23.00 | 22.57 | 22.89 | 22.89 | - | 680,992 |
| Aug 29, 2025 | 22.86 | 22.97 | 22.59 | 22.89 | 22.89 | 0.13% | 658,108 |
| Aug 28, 2025 | 23.11 | 23.11 | 22.57 | 22.86 | 22.86 | -1.00% | 336,977 |
| Aug 27, 2025 | 22.36 | 23.10 | 22.33 | 23.09 | 23.09 | 3.26% | 523,093 |
| Aug 26, 2025 | 22.38 | 22.78 | 22.25 | 22.36 | 22.36 | -0.71% | 597,096 |
| Aug 25, 2025 | 22.46 | 22.63 | 22.32 | 22.52 | 22.52 | 0.04% | 514,075 |
| Aug 22, 2025 | 22.14 | 22.90 | 21.93 | 22.51 | 22.51 | 2.27% | 506,185 |
| Aug 21, 2025 | 22.00 | 22.17 | 21.83 | 22.01 | 22.01 | -0.14% | 387,601 |
| Aug 20, 2025 | 22.32 | 22.45 | 21.93 | 22.04 | 22.04 | -0.99% | 562,285 |
| Aug 19, 2025 | 21.95 | 22.49 | 21.90 | 22.26 | 22.26 | 2.06% | 416,347 |
| Aug 18, 2025 | 21.94 | 22.18 | 21.71 | 21.81 | 21.81 | -0.59% | 636,517 |
| Aug 15, 2025 | 22.25 | 22.25 | 21.90 | 21.94 | 21.94 | -1.08% | 518,996 |
| Aug 14, 2025 | 22.01 | 22.24 | 21.86 | 22.18 | 22.18 | -0.67% | 794,048 |
| Aug 13, 2025 | 21.93 | 22.42 | 21.74 | 22.33 | 22.33 | -0.40% | 757,258 |
| Aug 12, 2025 | 22.02 | 22.44 | 21.95 | 22.42 | 21.98 | 2.23% | 701,495 |
| Aug 11, 2025 | 22.00 | 22.19 | 21.85 | 21.93 | 21.50 | -0.63% | 483,735 |
| Aug 8, 2025 | 22.39 | 22.53 | 22.00 | 22.07 | 21.63 | -1.34% | 374,787 |
| Aug 7, 2025 | 22.41 | 22.51 | 22.22 | 22.37 | 21.93 | 0.77% | 382,954 |
| Aug 6, 2025 | 22.23 | 22.34 | 22.07 | 22.20 | 21.76 | 0.18% | 497,458 |
| Aug 5, 2025 | 22.17 | 22.33 | 21.66 | 22.16 | 21.72 | -0.58% | 367,403 |
| Aug 4, 2025 | 21.85 | 22.29 | 21.63 | 22.29 | 21.85 | 2.15% | 596,260 |
| Aug 1, 2025 | 22.15 | 22.21 | 21.63 | 21.82 | 21.39 | -0.82% | 493,993 |
| Jul 31, 2025 | 22.00 | 22.27 | 21.92 | 22.00 | 21.57 | -0.68% | 560,883 |
| Jul 30, 2025 | 22.64 | 22.67 | 21.90 | 22.15 | 21.71 | -2.08% | 489,111 |
| Jul 29, 2025 | 22.52 | 22.86 | 22.42 | 22.62 | 22.17 | 0.80% | 427,584 |
| Jul 28, 2025 | 22.81 | 22.89 | 22.44 | 22.44 | 22.00 | -1.84% | 416,527 |
| Jul 25, 2025 | 22.79 | 22.89 | 22.62 | 22.86 | 22.41 | 0.31% | 215,179 |
| Jul 24, 2025 | 23.22 | 23.24 | 22.75 | 22.79 | 22.34 | -2.48% | 389,962 |
| Jul 23, 2025 | 23.29 | 23.38 | 23.03 | 23.37 | 22.91 | 0.91% | 355,932 |
| Jul 22, 2025 | 22.85 | 23.27 | 22.75 | 23.16 | 22.70 | 1.22% | 333,487 |
| Jul 21, 2025 | 22.74 | 22.97 | 22.61 | 22.88 | 22.43 | 1.24% | 359,483 |
| Jul 18, 2025 | 22.99 | 23.04 | 22.31 | 22.60 | 22.15 | -1.40% | 511,352 |
| Jul 17, 2025 | 23.00 | 23.29 | 22.75 | 22.92 | 22.47 | -0.99% | 348,399 |
| Jul 16, 2025 | 23.24 | 23.60 | 22.83 | 23.15 | 22.69 | 1.27% | 512,106 |
| Jul 15, 2025 | 23.55 | 23.56 | 22.85 | 22.86 | 22.41 | -2.52% | 372,406 |
| Jul 14, 2025 | 23.19 | 23.46 | 23.02 | 23.45 | 22.99 | 0.90% | 466,619 |
| Jul 11, 2025 | 22.95 | 23.28 | 22.76 | 23.24 | 22.78 | 0.56% | 578,042 |
| Jul 10, 2025 | 22.75 | 23.35 | 22.75 | 23.11 | 22.65 | 1.05% | 475,561 |
| Jul 9, 2025 | 23.00 | 23.17 | 22.70 | 22.87 | 22.42 | -0.35% | 450,951 |
| Jul 8, 2025 | 22.37 | 22.97 | 22.33 | 22.95 | 22.50 | 2.41% | 541,253 |
| Jul 7, 2025 | 22.58 | 22.68 | 22.23 | 22.41 | 21.97 | -1.49% | 545,080 |