Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
20.67
+0.50 (2.48%)
May 1, 2025, 4:00 PM EDT - Market closed
DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 20.24 | 20.75 | 19.81 | 20.63 | 20.63 | 2.28% | 717,152 |
| Apr 30, 2025 | 20.05 | 20.27 | 19.33 | 20.17 | 20.17 | 0.75% | 989,142 |
| Apr 29, 2025 | 20.72 | 20.74 | 19.77 | 20.02 | 20.02 | -4.26% | 1,360,801 |
| Apr 28, 2025 | 21.16 | 21.17 | 20.42 | 20.91 | 20.91 | 2.25% | 762,164 |
| Apr 25, 2025 | 20.53 | 20.55 | 20.08 | 20.45 | 20.45 | -0.12% | 539,957 |
| Apr 24, 2025 | 20.50 | 20.65 | 20.04 | 20.48 | 20.48 | 0.61% | 761,096 |
| Apr 23, 2025 | 21.15 | 21.15 | 20.15 | 20.35 | 20.35 | -0.85% | 724,149 |
| Apr 22, 2025 | 20.18 | 20.64 | 20.14 | 20.53 | 20.53 | 2.75% | 779,113 |
| Apr 21, 2025 | 20.20 | 20.31 | 19.69 | 19.98 | 19.98 | -2.08% | 790,002 |
| Apr 17, 2025 | 20.23 | 20.99 | 20.23 | 20.40 | 20.40 | 0.49% | 584,392 |
| Apr 16, 2025 | 20.73 | 20.98 | 20.21 | 20.30 | 20.30 | -2.17% | 714,646 |
| Apr 15, 2025 | 20.75 | 21.02 | 20.33 | 20.75 | 20.75 | -0.72% | 687,880 |
| Apr 14, 2025 | 20.65 | 20.96 | 20.33 | 20.90 | 20.90 | 3.21% | 1,012,153 |
| Apr 11, 2025 | 20.38 | 20.48 | 19.48 | 20.25 | 20.25 | -1.58% | 1,601,687 |
| Apr 10, 2025 | 21.18 | 21.98 | 19.73 | 20.58 | 20.58 | -13.55% | 2,424,632 |
| Apr 9, 2025 | 22.63 | 24.18 | 22.01 | 23.80 | 23.80 | 3.48% | 1,099,868 |
| Apr 8, 2025 | 24.65 | 24.65 | 22.79 | 23.00 | 23.00 | -4.37% | 696,163 |
| Apr 7, 2025 | 24.68 | 25.43 | 23.75 | 24.05 | 24.05 | -4.56% | 925,346 |
| Apr 4, 2025 | 25.08 | 25.50 | 24.75 | 25.20 | 25.20 | -1.66% | 823,708 |
| Apr 3, 2025 | 26.10 | 26.28 | 25.58 | 25.63 | 25.63 | -3.21% | 557,045 |
| Apr 2, 2025 | 26.28 | 26.68 | 26.20 | 26.48 | 26.48 | 0.19% | 448,819 |
| Apr 1, 2025 | 26.48 | 26.51 | 26.09 | 26.43 | 26.43 | -0.28% | 447,506 |
| Mar 31, 2025 | 26.28 | 26.70 | 26.20 | 26.50 | 26.50 | 0.28% | 331,860 |
| Mar 28, 2025 | 26.58 | 26.72 | 26.20 | 26.43 | 26.43 | -0.09% | 258,737 |
| Mar 27, 2025 | 26.38 | 26.73 | 26.33 | 26.45 | 26.45 | 0.28% | 381,349 |
| Mar 26, 2025 | 26.23 | 26.44 | 26.10 | 26.38 | 26.38 | 0.96% | 420,900 |
| Mar 25, 2025 | 26.55 | 26.61 | 25.91 | 26.13 | 26.13 | -1.32% | 559,315 |
| Mar 24, 2025 | 26.18 | 26.55 | 26.18 | 26.48 | 26.48 | 1.44% | 329,581 |
| Mar 21, 2025 | 26.35 | 26.58 | 25.98 | 26.10 | 26.10 | -1.42% | 822,534 |
| Mar 20, 2025 | 26.30 | 26.64 | 26.15 | 26.48 | 26.48 | 0.38% | 426,942 |
| Mar 19, 2025 | 26.33 | 26.59 | 26.11 | 26.38 | 26.38 | - | 579,866 |
| Mar 18, 2025 | 26.65 | 26.88 | 26.23 | 26.38 | 26.38 | -1.59% | 457,860 |
| Mar 17, 2025 | 26.75 | 27.48 | 26.75 | 26.80 | 26.80 | 1.42% | 627,846 |
| Mar 14, 2025 | 25.80 | 26.45 | 25.80 | 26.43 | 26.43 | 3.02% | 535,490 |
| Mar 13, 2025 | 26.13 | 26.38 | 25.63 | 25.65 | 25.65 | -1.25% | 491,672 |
| Mar 12, 2025 | 25.90 | 26.23 | 25.44 | 25.98 | 25.98 | 0.39% | 720,586 |
| Mar 11, 2025 | 27.08 | 27.23 | 25.80 | 25.88 | 25.88 | -3.90% | 1,118,377 |
| Mar 10, 2025 | 27.75 | 28.19 | 26.84 | 26.93 | 26.93 | -3.32% | 1,281,062 |
| Mar 7, 2025 | 27.78 | 28.15 | 27.55 | 27.85 | 27.85 | 0.91% | 803,984 |
| Mar 6, 2025 | 27.58 | 27.80 | 27.31 | 27.60 | 27.60 | -0.63% | 729,528 |
| Mar 5, 2025 | 27.45 | 28.10 | 27.28 | 27.78 | 27.78 | -1.59% | 807,750 |
| Mar 4, 2025 | 28.28 | 28.74 | 28.13 | 28.23 | 27.57 | -0.18% | 710,635 |
| Mar 3, 2025 | 28.23 | 28.65 | 28.10 | 28.28 | 27.62 | 0.35% | 666,890 |
| Feb 28, 2025 | 28.15 | 28.52 | 27.96 | 28.18 | 27.52 | -0.27% | 817,992 |
| Feb 27, 2025 | 28.10 | 28.45 | 28.01 | 28.25 | 27.59 | 0.89% | 631,598 |
| Feb 26, 2025 | 28.65 | 28.74 | 27.83 | 28.00 | 27.35 | -2.18% | 1,036,006 |
| Feb 25, 2025 | 27.33 | 29.49 | 26.75 | 28.63 | 27.96 | 6.02% | 1,423,935 |
| Feb 24, 2025 | 26.98 | 27.29 | 26.89 | 27.00 | 26.37 | 0.09% | 766,140 |
| Feb 21, 2025 | 26.95 | 27.13 | 26.68 | 26.98 | 26.35 | 0.94% | 692,156 |
| Feb 20, 2025 | 26.13 | 26.86 | 26.13 | 26.73 | 26.10 | 1.91% | 577,826 |