Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
23.00
+0.02 (0.09%)
May 13, 2026, 4:00 PM EDT - Market closed
DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 22.85 | 23.04 | 22.77 | 23.00 | 23.00 | 0.09% | 270,679 |
| May 12, 2026 | 22.91 | 23.04 | 22.61 | 22.98 | 22.98 | 0.57% | 564,643 |
| May 11, 2026 | 23.45 | 23.59 | 22.68 | 22.85 | 22.85 | -2.14% | 510,099 |
| May 8, 2026 | 23.31 | 23.80 | 23.30 | 23.35 | 23.35 | 0.21% | 530,830 |
| May 7, 2026 | 22.83 | 23.30 | 22.77 | 23.30 | 23.30 | 0.04% | 434,334 |
| May 6, 2026 | 23.40 | 23.57 | 23.24 | 23.29 | 22.84 | 0.17% | 433,078 |
| May 5, 2026 | 23.02 | 23.36 | 22.88 | 23.25 | 22.80 | 1.13% | 447,470 |
| May 4, 2026 | 23.50 | 23.64 | 22.98 | 22.99 | 22.55 | -2.42% | 471,280 |
| May 1, 2026 | 23.41 | 23.62 | 23.25 | 23.56 | 23.10 | 0.64% | 227,604 |
| Apr 30, 2026 | 23.20 | 23.52 | 23.12 | 23.41 | 22.96 | 1.04% | 292,495 |
| Apr 29, 2026 | 23.42 | 23.53 | 23.04 | 23.17 | 22.72 | -2.40% | 359,537 |
| Apr 28, 2026 | 23.46 | 23.75 | 23.09 | 23.74 | 23.28 | 1.67% | 306,551 |
| Apr 27, 2026 | 23.97 | 24.24 | 23.35 | 23.35 | 22.90 | -0.72% | 431,068 |
| Apr 24, 2026 | 23.09 | 23.60 | 23.09 | 23.52 | 23.07 | 1.51% | 430,094 |
| Apr 23, 2026 | 23.21 | 23.44 | 23.05 | 23.17 | 22.72 | 0.43% | 204,759 |
| Apr 22, 2026 | 23.45 | 23.48 | 22.99 | 23.07 | 22.62 | -1.28% | 229,945 |
| Apr 21, 2026 | 23.44 | 23.50 | 23.22 | 23.37 | 22.92 | -0.17% | 217,746 |
| Apr 20, 2026 | 23.41 | 23.57 | 23.37 | 23.41 | 22.96 | -0.43% | 286,031 |
| Apr 17, 2026 | 23.16 | 23.54 | 23.13 | 23.51 | 23.06 | 1.91% | 282,449 |
| Apr 16, 2026 | 23.17 | 23.38 | 23.04 | 23.07 | 22.62 | -0.73% | 233,391 |
| Apr 15, 2026 | 23.09 | 23.25 | 23.06 | 23.24 | 22.79 | 0.09% | 315,274 |
| Apr 14, 2026 | 23.10 | 23.27 | 23.00 | 23.22 | 22.77 | 0.04% | 351,211 |
| Apr 13, 2026 | 23.00 | 23.21 | 22.76 | 23.21 | 22.76 | 0.69% | 397,452 |
| Apr 10, 2026 | 22.80 | 23.18 | 22.76 | 23.05 | 22.60 | 1.36% | 347,566 |
| Apr 9, 2026 | 22.23 | 22.96 | 22.21 | 22.74 | 22.30 | 2.66% | 564,242 |
| Apr 8, 2026 | 22.06 | 22.26 | 21.95 | 22.15 | 21.72 | 0.91% | 544,527 |
| Apr 7, 2026 | 21.66 | 22.04 | 21.60 | 21.95 | 21.53 | 1.76% | 338,953 |
| Apr 6, 2026 | 21.58 | 21.70 | 21.46 | 21.57 | 21.15 | -0.51% | 225,152 |
| Apr 2, 2026 | 21.10 | 21.78 | 20.98 | 21.68 | 21.26 | 2.51% | 408,226 |
| Apr 1, 2026 | 21.35 | 21.37 | 21.10 | 21.15 | 20.74 | -1.31% | 374,625 |
| Mar 31, 2026 | 21.93 | 22.00 | 21.29 | 21.43 | 21.02 | -1.06% | 551,353 |
| Mar 30, 2026 | 21.65 | 21.87 | 21.46 | 21.66 | 21.24 | 1.17% | 262,221 |
| Mar 27, 2026 | 21.82 | 22.02 | 21.37 | 21.41 | 21.00 | -2.15% | 305,212 |
| Mar 26, 2026 | 21.72 | 21.97 | 21.70 | 21.88 | 21.46 | 0.74% | 242,098 |
| Mar 25, 2026 | 21.70 | 21.87 | 21.59 | 21.72 | 21.30 | 0.05% | 369,566 |
| Mar 24, 2026 | 21.83 | 22.06 | 21.70 | 21.71 | 21.29 | -1.32% | 327,292 |
| Mar 23, 2026 | 22.16 | 22.28 | 21.90 | 22.00 | 21.57 | 0.87% | 461,718 |
| Mar 20, 2026 | 22.21 | 22.21 | 21.67 | 21.81 | 21.39 | -1.67% | 860,483 |
| Mar 19, 2026 | 22.07 | 22.33 | 21.93 | 22.18 | 21.75 | 0.32% | 434,912 |
| Mar 18, 2026 | 22.15 | 22.33 | 21.91 | 22.11 | 21.68 | -0.67% | 409,550 |
| Mar 17, 2026 | 22.37 | 22.45 | 22.19 | 22.26 | 21.83 | 0.23% | 365,751 |
| Mar 16, 2026 | 22.20 | 22.43 | 22.00 | 22.21 | 21.78 | 1.00% | 278,997 |
| Mar 13, 2026 | 22.31 | 22.42 | 21.91 | 21.99 | 21.57 | -0.63% | 245,866 |
| Mar 12, 2026 | 21.82 | 22.20 | 21.65 | 22.13 | 21.70 | 0.50% | 320,977 |
| Mar 11, 2026 | 22.09 | 22.15 | 21.89 | 22.02 | 21.59 | -1.12% | 359,146 |
| Mar 10, 2026 | 22.57 | 22.57 | 22.18 | 22.27 | 21.84 | -1.29% | 726,717 |
| Mar 9, 2026 | 22.33 | 22.67 | 21.73 | 22.56 | 22.12 | 0.13% | 671,452 |
| Mar 6, 2026 | 22.60 | 22.73 | 22.23 | 22.53 | 22.09 | -1.40% | 444,875 |
| Mar 5, 2026 | 22.47 | 22.89 | 22.32 | 22.85 | 22.41 | -1.34% | 543,986 |
| Mar 4, 2026 | 23.32 | 23.33 | 22.88 | 23.16 | 22.27 | -0.64% | 842,505 |