Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
11.17
+0.24 (2.20%)
Dec 20, 2024, 4:00 PM EST - Market closed
DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.87 | 11.21 | 10.86 | 11.17 | 11.17 | 2.20% | 3,441,712 |
| Dec 19, 2024 | 11.13 | 11.25 | 10.92 | 10.93 | 10.93 | -1.26% | 1,406,581 |
| Dec 18, 2024 | 11.64 | 11.76 | 11.07 | 11.07 | 11.07 | -4.90% | 1,298,198 |
| Dec 17, 2024 | 11.67 | 11.84 | 11.62 | 11.64 | 11.64 | -0.68% | 1,281,190 |
| Dec 16, 2024 | 11.73 | 11.95 | 11.71 | 11.72 | 11.72 | -0.17% | 1,460,188 |
| Dec 13, 2024 | 11.65 | 11.83 | 11.61 | 11.74 | 11.74 | 0.26% | 1,817,876 |
| Dec 12, 2024 | 11.75 | 11.90 | 11.71 | 11.71 | 11.71 | -0.59% | 1,768,452 |
| Dec 11, 2024 | 11.71 | 11.81 | 11.54 | 11.78 | 11.78 | 1.12% | 2,311,779 |
| Dec 10, 2024 | 11.75 | 11.79 | 11.58 | 11.65 | 11.65 | -1.02% | 1,608,986 |
| Dec 9, 2024 | 11.67 | 11.88 | 11.67 | 11.77 | 11.77 | 0.77% | 2,795,750 |
| Dec 6, 2024 | 11.89 | 11.98 | 11.66 | 11.68 | 11.68 | -1.52% | 1,020,355 |
| Dec 5, 2024 | 11.84 | 11.88 | 11.64 | 11.86 | 11.86 | -0.25% | 1,025,816 |
| Dec 4, 2024 | 12.01 | 12.02 | 11.83 | 11.89 | 11.89 | -1.00% | 1,459,217 |
| Dec 3, 2024 | 12.11 | 12.17 | 11.87 | 12.01 | 12.01 | -1.56% | 1,678,145 |
| Dec 2, 2024 | 12.29 | 12.32 | 12.10 | 12.20 | 12.20 | -0.97% | 1,243,045 |
| Nov 29, 2024 | 12.34 | 12.50 | 12.32 | 12.32 | 12.32 | - | 596,169 |
| Nov 27, 2024 | 12.51 | 12.62 | 12.31 | 12.32 | 12.32 | -1.20% | 1,309,938 |
| Nov 26, 2024 | 12.40 | 12.52 | 12.34 | 12.47 | 12.47 | -0.24% | 1,261,094 |
| Nov 25, 2024 | 12.60 | 12.71 | 12.42 | 12.50 | 12.50 | 0.40% | 1,890,756 |
| Nov 22, 2024 | 12.52 | 12.58 | 12.39 | 12.45 | 12.45 | -0.16% | 1,465,053 |
| Nov 21, 2024 | 12.18 | 12.56 | 12.16 | 12.47 | 12.47 | 2.38% | 1,190,476 |
| Nov 20, 2024 | 12.06 | 12.18 | 11.93 | 12.18 | 12.18 | 1.00% | 1,470,473 |
| Nov 19, 2024 | 11.92 | 12.07 | 11.87 | 12.06 | 12.06 | 0.58% | 1,206,790 |
| Nov 18, 2024 | 12.01 | 12.14 | 11.53 | 11.99 | 11.99 | -0.58% | 2,377,099 |
| Nov 15, 2024 | 12.36 | 12.38 | 11.73 | 12.06 | 12.06 | -4.06% | 3,331,448 |
| Nov 14, 2024 | 13.13 | 13.17 | 12.56 | 12.57 | 12.30 | -3.97% | 3,116,157 |
| Nov 13, 2024 | 13.32 | 13.32 | 13.00 | 13.09 | 12.81 | -1.21% | 1,184,194 |
| Nov 12, 2024 | 13.39 | 13.47 | 13.22 | 13.25 | 12.97 | -1.63% | 1,338,761 |
| Nov 11, 2024 | 13.64 | 13.67 | 13.42 | 13.47 | 13.18 | -0.52% | 1,333,234 |
| Nov 8, 2024 | 13.54 | 13.61 | 13.46 | 13.54 | 13.25 | 0.07% | 1,950,993 |
| Nov 7, 2024 | 13.60 | 13.62 | 13.38 | 13.53 | 13.24 | -0.22% | 1,458,128 |
| Nov 6, 2024 | 13.46 | 13.60 | 13.17 | 13.56 | 13.27 | 1.35% | 1,980,360 |
| Nov 5, 2024 | 13.48 | 13.77 | 13.22 | 13.38 | 13.09 | -0.74% | 1,360,391 |
| Nov 4, 2024 | 13.32 | 13.61 | 13.32 | 13.48 | 13.19 | 0.82% | 889,118 |
| Nov 1, 2024 | 13.67 | 13.75 | 13.33 | 13.37 | 13.08 | -1.40% | 898,298 |
| Oct 31, 2024 | 13.74 | 13.80 | 13.55 | 13.56 | 13.27 | -1.53% | 747,280 |
| Oct 30, 2024 | 13.75 | 13.96 | 13.75 | 13.77 | 13.47 | 0.15% | 359,648 |
| Oct 29, 2024 | 13.76 | 13.80 | 13.67 | 13.75 | 13.45 | -0.72% | 494,112 |
| Oct 28, 2024 | 13.77 | 13.87 | 13.76 | 13.85 | 13.55 | 1.24% | 520,177 |
| Oct 25, 2024 | 13.91 | 13.93 | 13.67 | 13.68 | 13.39 | -1.44% | 542,877 |
| Oct 24, 2024 | 13.90 | 13.98 | 13.82 | 13.88 | 13.58 | -0.14% | 544,921 |
| Oct 23, 2024 | 13.88 | 13.97 | 13.80 | 13.90 | 13.60 | - | 629,911 |
| Oct 22, 2024 | 14.00 | 14.06 | 13.87 | 13.90 | 13.60 | -1.21% | 717,056 |
| Oct 21, 2024 | 14.45 | 14.49 | 14.06 | 14.07 | 13.77 | -2.76% | 715,751 |
| Oct 18, 2024 | 14.44 | 14.53 | 14.33 | 14.47 | 14.16 | 0.35% | 787,762 |
| Oct 17, 2024 | 14.35 | 14.48 | 14.31 | 14.42 | 14.11 | 0.49% | 932,917 |
| Oct 16, 2024 | 14.02 | 14.41 | 13.96 | 14.35 | 14.04 | 2.94% | 1,631,017 |
| Oct 15, 2024 | 13.77 | 14.05 | 13.77 | 13.94 | 13.64 | 1.68% | 1,039,028 |
| Oct 14, 2024 | 13.52 | 13.87 | 13.36 | 13.71 | 13.42 | 3.32% | 1,466,523 |
| Oct 11, 2024 | 13.24 | 13.28 | 13.17 | 13.27 | 12.99 | 0.84% | 603,619 |
| Oct 10, 2024 | 13.15 | 13.21 | 13.07 | 13.16 | 12.88 | -0.45% | 671,885 |
| Oct 9, 2024 | 13.21 | 13.27 | 13.16 | 13.22 | 12.94 | 0.23% | 457,487 |
| Oct 8, 2024 | 13.23 | 13.26 | 13.14 | 13.19 | 12.91 | -0.23% | 474,311 |
| Oct 7, 2024 | 13.27 | 13.27 | 13.10 | 13.22 | 12.94 | -0.53% | 492,965 |
| Oct 4, 2024 | 13.33 | 13.39 | 13.23 | 13.29 | 13.00 | -0.30% | 628,713 |
| Oct 3, 2024 | 13.31 | 13.37 | 13.23 | 13.33 | 13.04 | -0.37% | 426,008 |
| Oct 2, 2024 | 13.36 | 13.45 | 13.32 | 13.38 | 13.09 | -0.37% | 630,829 |
| Oct 1, 2024 | 13.59 | 13.62 | 13.42 | 13.43 | 13.14 | -1.10% | 678,146 |
| Sep 30, 2024 | 13.39 | 13.61 | 13.39 | 13.58 | 13.29 | 0.97% | 842,279 |
| Sep 27, 2024 | 13.60 | 13.62 | 13.43 | 13.45 | 13.16 | - | 535,644 |
| Sep 26, 2024 | 13.68 | 13.68 | 13.44 | 13.45 | 13.16 | -0.88% | 576,135 |
| Sep 25, 2024 | 13.65 | 13.66 | 13.52 | 13.57 | 13.28 | -0.51% | 596,047 |
| Sep 24, 2024 | 13.65 | 13.70 | 13.56 | 13.64 | 13.35 | -0.29% | 658,096 |
| Sep 23, 2024 | 13.65 | 13.72 | 13.58 | 13.68 | 13.39 | 0.59% | 459,289 |
| Sep 20, 2024 | 13.67 | 13.73 | 13.46 | 13.60 | 13.31 | -1.09% | 3,450,160 |
| Sep 19, 2024 | 13.83 | 13.86 | 13.58 | 13.75 | 13.45 | 0.15% | 685,201 |
| Sep 18, 2024 | 13.76 | 13.94 | 13.67 | 13.73 | 13.44 | -0.15% | 752,246 |
| Sep 17, 2024 | 13.81 | 13.85 | 13.70 | 13.75 | 13.45 | 0.07% | 692,677 |
| Sep 16, 2024 | 13.80 | 13.84 | 13.70 | 13.74 | 13.45 | -0.15% | 691,781 |
| Sep 13, 2024 | 13.70 | 13.76 | 13.56 | 13.76 | 13.46 | 1.33% | 649,375 |
| Sep 12, 2024 | 13.25 | 13.64 | 13.25 | 13.58 | 13.29 | 2.34% | 808,532 |
| Sep 11, 2024 | 13.45 | 13.45 | 13.09 | 13.27 | 12.99 | -1.85% | 1,058,740 |
| Sep 10, 2024 | 13.32 | 13.52 | 13.20 | 13.52 | 13.23 | 1.81% | 709,520 |
| Sep 9, 2024 | 13.30 | 13.35 | 13.14 | 13.28 | 12.99 | -0.60% | 735,837 |
| Sep 6, 2024 | 13.44 | 13.48 | 13.30 | 13.36 | 13.07 | -0.45% | 856,872 |
| Sep 5, 2024 | 13.49 | 13.52 | 13.35 | 13.42 | 13.13 | 0.75% | 844,838 |
| Sep 4, 2024 | 13.25 | 13.45 | 13.22 | 13.32 | 13.03 | 0.53% | 531,102 |
| Sep 3, 2024 | 13.07 | 13.30 | 13.07 | 13.25 | 12.97 | 0.99% | 841,624 |
| Aug 30, 2024 | 13.20 | 13.26 | 12.94 | 13.12 | 12.84 | -0.98% | 1,401,670 |
| Aug 29, 2024 | 13.49 | 13.49 | 13.15 | 13.25 | 12.97 | -1.27% | 1,214,809 |
| Aug 28, 2024 | 13.28 | 13.48 | 13.27 | 13.42 | 13.13 | 0.37% | 867,061 |
| Aug 27, 2024 | 13.25 | 13.37 | 13.15 | 13.37 | 13.08 | 0.60% | 1,172,121 |
| Aug 26, 2024 | 13.58 | 13.60 | 13.28 | 13.29 | 13.00 | -1.19% | 1,030,726 |
| Aug 23, 2024 | 13.54 | 13.67 | 13.37 | 13.45 | 13.16 | - | 3,092,469 |
| Aug 22, 2024 | 13.62 | 13.63 | 13.41 | 13.45 | 13.16 | -1.61% | 1,071,781 |
| Aug 21, 2024 | 13.54 | 13.68 | 13.46 | 13.67 | 13.38 | 1.79% | 532,920 |
| Aug 20, 2024 | 13.57 | 13.57 | 13.42 | 13.43 | 13.14 | -1.18% | 401,412 |
| Aug 19, 2024 | 13.41 | 13.60 | 13.39 | 13.59 | 13.30 | 1.34% | 592,073 |
| Aug 16, 2024 | 13.41 | 13.46 | 13.29 | 13.41 | 13.12 | 0.30% | 621,007 |
| Aug 15, 2024 | 13.40 | 13.47 | 13.26 | 13.37 | 13.08 | 0.45% | 656,926 |
| Aug 14, 2024 | 13.44 | 13.45 | 13.29 | 13.31 | 13.02 | -0.37% | 590,741 |
| Aug 13, 2024 | 13.38 | 13.43 | 13.23 | 13.36 | 13.07 | 0.68% | 823,912 |
| Aug 12, 2024 | 13.37 | 13.39 | 13.24 | 13.27 | 12.99 | -1.12% | 715,023 |
| Aug 9, 2024 | 13.47 | 13.55 | 13.38 | 13.42 | 13.13 | - | 578,246 |
| Aug 8, 2024 | 13.33 | 13.49 | 13.26 | 13.42 | 13.13 | 1.13% | 577,658 |
| Aug 7, 2024 | 13.56 | 13.56 | 13.23 | 13.27 | 12.99 | -1.26% | 684,774 |
| Aug 6, 2024 | 13.26 | 13.64 | 13.19 | 13.44 | 13.15 | 1.74% | 1,159,014 |
| Aug 5, 2024 | 13.00 | 13.54 | 12.88 | 13.21 | 12.93 | -2.22% | 1,429,705 |
| Aug 2, 2024 | 13.25 | 13.66 | 13.14 | 13.51 | 13.22 | -0.07% | 1,288,849 |
| Aug 1, 2024 | 13.73 | 13.91 | 13.39 | 13.52 | 13.23 | -2.94% | 1,087,072 |