Skip to main content
logo
Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
23.29
-0.43 (-1.81%)
Sep 16, 2026, 4:00 PM EDT - Market closed

DEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202623.6623.9123.0423.2923.29-1.81%343,293
Sep 15, 202623.7823.7923.5323.7223.72-0.50%326,336
Sep 14, 202623.9624.0723.7323.8423.84-0.21%314,105
Sep 11, 202624.0624.0623.7423.8923.89-0.08%280,882
Sep 10, 202624.2224.2223.8523.9123.91-0.29%282,743
Sep 9, 202624.4024.4023.7623.9823.98-1.44%352,424
Sep 8, 202624.2024.4824.1424.3324.330.08%302,099
Sep 4, 202624.1524.5224.0124.3124.31-184,211
Sep 3, 202624.6924.6924.2424.3124.31-0.73%442,942
Sep 2, 202624.5124.6424.2924.4924.49-0.08%303,385
Sep 1, 202624.5524.6924.3824.5124.51-0.08%252,967
Aug 31, 202624.4824.6324.3424.5324.53-0.41%387,374
Aug 28, 202624.5924.8524.5724.6324.630.20%312,012
Aug 27, 202624.6324.8724.5624.5824.58-0.73%200,810
Aug 26, 202625.0325.0424.7424.7624.76-1.35%207,153
Aug 25, 202625.0225.2124.8125.1025.100.56%273,917
Aug 24, 202624.8024.9924.5324.9624.961.46%303,976
Aug 21, 202624.7824.8824.4524.6024.60-0.73%374,413
Aug 20, 202624.3424.8924.2124.7824.781.52%263,974
Aug 19, 202624.6824.9124.3324.4124.41-0.37%479,193
Aug 18, 202624.6524.7924.4724.5024.50-0.12%311,519
Aug 17, 202624.6925.2024.3724.5324.53-1.05%252,239
Aug 14, 202624.7824.9724.6824.7924.79-0.28%368,989
Aug 13, 202624.7924.9824.6824.8624.861.06%352,557
Aug 12, 202624.0624.6824.0424.6024.602.50%426,219
Aug 11, 202624.0224.3223.9124.0024.000.13%403,517
Aug 10, 202624.3624.8823.8023.9723.97-2.20%396,214
Aug 7, 202624.9425.1324.7524.9624.510.28%431,346
Aug 6, 202625.3325.3324.7824.8924.44-0.60%328,527
Aug 5, 202625.1525.1724.8125.0424.59-1.53%340,389
Aug 4, 202625.2525.5824.9125.4324.970.55%532,918
Aug 3, 202625.2525.6124.5025.2924.833.82%506,795
Jul 31, 202624.7124.8724.2824.3623.92-1.42%426,077
Jul 30, 202625.2125.2124.5324.7124.26-1.36%287,918
Jul 29, 202625.2925.5525.0025.0524.60-0.67%379,878
Jul 28, 202625.4525.5425.2025.2224.770.04%307,232
Jul 27, 202625.3525.5825.1425.2124.76-0.47%221,580
Jul 24, 202625.2825.4925.1425.3324.870.96%291,240
Jul 23, 202625.0225.2924.9925.0924.64-0.12%337,989
Jul 22, 202625.2325.2324.9725.1224.67-0.63%306,413
Jul 21, 202625.1025.3225.0325.2824.820.36%270,117
Jul 20, 202625.3825.5525.1025.1924.74-1.45%258,302
Jul 17, 202625.6325.9625.2825.5625.10-0.27%372,225
Jul 16, 202625.0025.7925.0025.6325.173.22%452,370
Jul 15, 202624.8025.1824.7424.8324.380.53%258,009
Jul 14, 202624.9925.0224.6824.7024.25-0.56%302,361
Jul 13, 202624.8525.1724.7924.8424.39-0.12%394,538
Jul 10, 202624.9324.9324.4224.8724.420.48%363,022
Jul 9, 202625.0925.1124.6524.7524.30-0.88%460,600
Jul 8, 202624.9025.1324.7424.9724.520.08%536,611