Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
22.86
+0.07 (0.31%)
At close: Jul 25, 2025, 4:00 PM
22.92
+0.06 (0.26%)
After-hours: Jul 25, 2025, 7:23 PM EDT
DEA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 22.79 | 22.89 | 22.62 | 22.86 | 22.86 | 0.31% | 215,119 |
Jul 24, 2025 | 23.22 | 23.24 | 22.75 | 22.79 | 22.79 | -2.48% | 389,962 |
Jul 23, 2025 | 23.29 | 23.38 | 23.03 | 23.37 | 23.37 | 0.91% | 355,932 |
Jul 22, 2025 | 22.85 | 23.27 | 22.75 | 23.16 | 23.16 | 1.22% | 333,487 |
Jul 21, 2025 | 22.74 | 22.97 | 22.61 | 22.88 | 22.88 | 1.24% | 359,483 |
Jul 18, 2025 | 22.99 | 23.04 | 22.31 | 22.60 | 22.60 | -1.40% | 511,352 |
Jul 17, 2025 | 23.00 | 23.29 | 22.75 | 22.92 | 22.92 | -0.99% | 348,399 |
Jul 16, 2025 | 23.24 | 23.60 | 22.83 | 23.15 | 23.15 | 1.27% | 512,106 |
Jul 15, 2025 | 23.55 | 23.56 | 22.85 | 22.86 | 22.86 | -2.52% | 372,406 |
Jul 14, 2025 | 23.19 | 23.46 | 23.02 | 23.45 | 23.45 | 0.90% | 466,619 |
Jul 11, 2025 | 22.95 | 23.28 | 22.76 | 23.24 | 23.24 | 0.56% | 578,042 |
Jul 10, 2025 | 22.75 | 23.35 | 22.75 | 23.11 | 23.11 | 1.05% | 475,561 |
Jul 9, 2025 | 23.00 | 23.17 | 22.70 | 22.87 | 22.87 | -0.35% | 450,951 |
Jul 8, 2025 | 22.37 | 22.97 | 22.33 | 22.95 | 22.95 | 2.41% | 541,253 |
Jul 7, 2025 | 22.58 | 22.68 | 22.23 | 22.41 | 22.41 | -1.49% | 545,080 |
Jul 3, 2025 | 22.63 | 22.89 | 22.58 | 22.75 | 22.75 | 0.57% | 212,292 |
Jul 2, 2025 | 22.34 | 22.67 | 22.17 | 22.62 | 22.62 | 1.16% | 911,908 |
Jul 1, 2025 | 21.97 | 22.74 | 21.97 | 22.36 | 22.36 | 0.72% | 546,243 |
Jun 30, 2025 | 22.23 | 22.26 | 21.91 | 22.20 | 22.20 | -0.22% | 527,772 |
Jun 27, 2025 | 22.43 | 22.50 | 22.15 | 22.25 | 22.25 | -0.40% | 328,965 |
Jun 26, 2025 | 22.12 | 22.41 | 22.06 | 22.34 | 22.34 | 1.50% | 447,949 |
Jun 25, 2025 | 22.15 | 22.29 | 21.79 | 22.01 | 22.01 | -1.39% | 398,413 |
Jun 24, 2025 | 22.69 | 22.88 | 22.28 | 22.32 | 22.32 | -1.41% | 418,466 |
Jun 23, 2025 | 22.53 | 22.80 | 22.11 | 22.64 | 22.64 | 0.35% | 417,556 |
Jun 20, 2025 | 22.93 | 22.99 | 22.34 | 22.56 | 22.56 | -1.40% | 1,345,621 |
Jun 18, 2025 | 22.71 | 23.04 | 22.60 | 22.88 | 22.88 | 0.66% | 458,339 |
Jun 17, 2025 | 22.90 | 23.04 | 22.68 | 22.73 | 22.73 | -1.09% | 473,298 |
Jun 16, 2025 | 23.44 | 23.46 | 22.94 | 22.98 | 22.98 | -1.08% | 489,043 |
Jun 13, 2025 | 23.15 | 23.53 | 22.92 | 23.23 | 23.23 | -0.77% | 480,453 |
Jun 12, 2025 | 22.85 | 23.44 | 22.83 | 23.41 | 23.41 | 2.00% | 679,764 |
Jun 11, 2025 | 23.01 | 23.07 | 22.70 | 22.95 | 22.95 | 0.70% | 642,331 |
Jun 10, 2025 | 23.08 | 23.10 | 22.67 | 22.79 | 22.79 | -0.35% | 674,561 |
Jun 9, 2025 | 22.60 | 23.18 | 22.52 | 22.87 | 22.87 | 2.05% | 638,959 |
Jun 6, 2025 | 22.07 | 22.62 | 21.84 | 22.41 | 22.41 | 2.33% | 538,344 |
Jun 5, 2025 | 21.74 | 21.90 | 21.54 | 21.90 | 21.90 | 0.50% | 286,884 |
Jun 4, 2025 | 21.59 | 21.86 | 21.59 | 21.79 | 21.79 | 0.88% | 625,422 |
Jun 3, 2025 | 21.49 | 21.91 | 21.36 | 21.60 | 21.60 | 0.09% | 321,216 |
Jun 2, 2025 | 21.38 | 21.67 | 21.26 | 21.58 | 21.58 | -0.69% | 470,250 |
May 30, 2025 | 21.92 | 22.06 | 21.70 | 21.73 | 21.73 | -1.32% | 514,011 |
May 29, 2025 | 22.02 | 22.19 | 21.83 | 22.02 | 22.02 | 1.01% | 439,398 |
May 28, 2025 | 21.90 | 21.97 | 21.69 | 21.80 | 21.80 | -0.32% | 354,882 |
May 27, 2025 | 21.52 | 22.03 | 21.23 | 21.87 | 21.87 | 3.16% | 540,150 |
May 23, 2025 | 20.81 | 21.23 | 20.73 | 21.20 | 21.20 | 1.15% | 393,220 |
May 22, 2025 | 20.88 | 21.05 | 20.63 | 20.96 | 20.96 | -0.33% | 432,539 |
May 21, 2025 | 21.50 | 21.65 | 20.85 | 21.03 | 21.03 | -3.44% | 434,367 |
May 20, 2025 | 21.76 | 22.29 | 21.75 | 21.78 | 21.78 | -0.73% | 589,800 |
May 19, 2025 | 21.34 | 21.97 | 21.23 | 21.94 | 21.94 | 1.01% | 425,647 |
May 16, 2025 | 21.20 | 21.78 | 21.18 | 21.72 | 21.72 | 2.65% | 550,276 |
May 15, 2025 | 20.72 | 21.23 | 20.72 | 21.16 | 21.16 | 1.88% | 482,541 |
May 14, 2025 | 20.66 | 20.87 | 20.56 | 20.77 | 20.77 | - | 710,428 |