Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202522.7922.8922.6222.8622.860.31%215,119
Jul 24, 202523.2223.2422.7522.7922.79-2.48%389,962
Jul 23, 202523.2923.3823.0323.3723.370.91%355,932
Jul 22, 202522.8523.2722.7523.1623.161.22%333,487
Jul 21, 202522.7422.9722.6122.8822.881.24%359,483
Jul 18, 202522.9923.0422.3122.6022.60-1.40%511,352
Jul 17, 202523.0023.2922.7522.9222.92-0.99%348,399
Jul 16, 202523.2423.6022.8323.1523.151.27%512,106
Jul 15, 202523.5523.5622.8522.8622.86-2.52%372,406
Jul 14, 202523.1923.4623.0223.4523.450.90%466,619
Jul 11, 202522.9523.2822.7623.2423.240.56%578,042
Jul 10, 202522.7523.3522.7523.1123.111.05%475,561
Jul 9, 202523.0023.1722.7022.8722.87-0.35%450,951
Jul 8, 202522.3722.9722.3322.9522.952.41%541,253
Jul 7, 202522.5822.6822.2322.4122.41-1.49%545,080
Jul 3, 202522.6322.8922.5822.7522.750.57%212,292
Jul 2, 202522.3422.6722.1722.6222.621.16%911,908
Jul 1, 202521.9722.7421.9722.3622.360.72%546,243
Jun 30, 202522.2322.2621.9122.2022.20-0.22%527,772
Jun 27, 202522.4322.5022.1522.2522.25-0.40%328,965
Jun 26, 202522.1222.4122.0622.3422.341.50%447,949
Jun 25, 202522.1522.2921.7922.0122.01-1.39%398,413
Jun 24, 202522.6922.8822.2822.3222.32-1.41%418,466
Jun 23, 202522.5322.8022.1122.6422.640.35%417,556
Jun 20, 202522.9322.9922.3422.5622.56-1.40%1,345,621
Jun 18, 202522.7123.0422.6022.8822.880.66%458,339
Jun 17, 202522.9023.0422.6822.7322.73-1.09%473,298
Jun 16, 202523.4423.4622.9422.9822.98-1.08%489,043
Jun 13, 202523.1523.5322.9223.2323.23-0.77%480,453
Jun 12, 202522.8523.4422.8323.4123.412.00%679,764
Jun 11, 202523.0123.0722.7022.9522.950.70%642,331
Jun 10, 202523.0823.1022.6722.7922.79-0.35%674,561
Jun 9, 202522.6023.1822.5222.8722.872.05%638,959
Jun 6, 202522.0722.6221.8422.4122.412.33%538,344
Jun 5, 202521.7421.9021.5421.9021.900.50%286,884
Jun 4, 202521.5921.8621.5921.7921.790.88%625,422
Jun 3, 202521.4921.9121.3621.6021.600.09%321,216
Jun 2, 202521.3821.6721.2621.5821.58-0.69%470,250
May 30, 202521.9222.0621.7021.7321.73-1.32%514,011
May 29, 202522.0222.1921.8322.0222.021.01%439,398
May 28, 202521.9021.9721.6921.8021.80-0.32%354,882
May 27, 202521.5222.0321.2321.8721.873.16%540,150
May 23, 202520.8121.2320.7321.2021.201.15%393,220
May 22, 202520.8821.0520.6320.9620.96-0.33%432,539
May 21, 202521.5021.6520.8521.0321.03-3.44%434,367
May 20, 202521.7622.2921.7521.7821.78-0.73%589,800
May 19, 202521.3421.9721.2321.9421.941.01%425,647
May 16, 202521.2021.7821.1821.7221.722.65%550,276
May 15, 202520.7221.2320.7221.1621.161.88%482,541
May 14, 202520.6620.8720.5620.7720.77-710,428