Skip to main content
logo
Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
22.99
-0.28 (-1.20%)
At close: Oct 7, 2026, 4:00 PM EDT
22.99
0.00 (0.00%)
After-hours: Oct 7, 2026, 4:15 PM EDT

DEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202623.1723.2422.8222.9922.99-1.20%592,648
Oct 6, 202623.0623.3022.9523.2723.271.39%412,699
Oct 5, 202623.4723.4722.9022.9522.95-1.92%544,011
Oct 2, 202623.4623.6623.2423.4023.400.73%516,379
Oct 1, 202623.0123.6922.9823.2323.230.13%1,281,579
Sep 30, 202623.1623.4222.8423.2023.200.35%1,462,454
Sep 29, 202622.7023.1522.6123.1223.121.49%747,219
Sep 28, 202622.8722.8722.5822.7822.78-0.57%360,376
Sep 25, 202622.7222.9222.5622.9122.910.88%365,229
Sep 24, 202622.7522.8822.5722.7122.710.04%375,145
Sep 23, 202623.2523.2522.6422.7022.70-2.66%451,906
Sep 22, 202623.4723.4923.2623.3223.32-0.04%334,219
Sep 21, 202623.3323.4223.1223.3323.33-0.30%340,452
Sep 18, 202623.2223.4023.1123.4023.400.17%980,007
Sep 17, 202623.5023.6523.3023.3623.360.30%395,502
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