Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
22.51
-0.16 (-0.71%)
Oct 28, 2026, 4:00 PM EDT - Market closed
DEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 22.57 | 22.67 | 22.27 | 22.51 | 22.51 | -0.71% | 466,784 |
| Oct 27, 2026 | 23.11 | 23.21 | 22.65 | 22.67 | 22.67 | -2.12% | 627,909 |
| Oct 26, 2026 | 22.82 | 23.60 | 22.82 | 23.16 | 23.16 | 2.16% | 665,195 |
| Oct 23, 2026 | 22.63 | 22.72 | 22.34 | 22.67 | 22.67 | 0.44% | 325,989 |
| Oct 22, 2026 | 22.20 | 22.63 | 22.14 | 22.57 | 22.57 | 2.13% | 317,466 |
| Oct 21, 2026 | 22.28 | 22.30 | 21.97 | 22.10 | 22.10 | -0.32% | 300,733 |
| Oct 20, 2026 | 21.57 | 22.24 | 21.55 | 22.17 | 22.17 | 3.26% | 400,762 |
| Oct 19, 2026 | 21.77 | 21.77 | 21.42 | 21.47 | 21.47 | -1.60% | 477,243 |
| Oct 16, 2026 | 22.03 | 22.20 | 21.79 | 21.82 | 21.82 | -0.77% | 472,868 |
| Oct 15, 2026 | 22.39 | 22.63 | 21.95 | 21.99 | 21.99 | -0.63% | 518,651 |
| Oct 14, 2026 | 22.54 | 22.60 | 22.04 | 22.13 | 22.13 | -2.25% | 535,409 |
| Oct 13, 2026 | 23.09 | 23.09 | 22.57 | 22.64 | 22.64 | -1.01% | 340,857 |
| Oct 12, 2026 | 23.02 | 23.04 | 22.77 | 22.87 | 22.87 | -0.91% | 353,992 |
| Oct 9, 2026 | 23.38 | 23.38 | 23.06 | 23.08 | 23.08 | -0.60% | 297,422 |
| Oct 8, 2026 | 22.87 | 23.27 | 22.83 | 23.22 | 23.22 | 1.00% | 473,481 |
| Oct 7, 2026 | 23.17 | 23.24 | 22.82 | 22.99 | 22.99 | -1.20% | 592,778 |
| Oct 6, 2026 | 23.06 | 23.30 | 22.95 | 23.27 | 23.27 | 1.39% | 412,699 |
| Oct 5, 2026 | 23.47 | 23.47 | 22.90 | 22.95 | 22.95 | -1.92% | 544,011 |
| Oct 2, 2026 | 23.46 | 23.66 | 23.24 | 23.40 | 23.40 | 0.73% | 516,379 |
| Oct 1, 2026 | 23.01 | 23.69 | 22.98 | 23.23 | 23.23 | 0.13% | 1,281,579 |
| Sep 30, 2026 | 23.16 | 23.42 | 22.84 | 23.20 | 23.20 | 0.35% | 1,462,454 |
| Sep 29, 2026 | 22.70 | 23.15 | 22.61 | 23.12 | 23.12 | 1.49% | 747,219 |
| Sep 28, 2026 | 22.87 | 22.87 | 22.58 | 22.78 | 22.78 | -0.57% | 360,376 |
| Sep 25, 2026 | 22.72 | 22.92 | 22.56 | 22.91 | 22.91 | 0.88% | 365,229 |
| Sep 24, 2026 | 22.75 | 22.88 | 22.57 | 22.71 | 22.71 | 0.04% | 375,145 |
| Sep 23, 2026 | 23.25 | 23.25 | 22.64 | 22.70 | 22.70 | -2.66% | 451,906 |
| Sep 22, 2026 | 23.47 | 23.49 | 23.26 | 23.32 | 23.32 | -0.04% | 334,219 |
| Sep 21, 2026 | 23.33 | 23.42 | 23.12 | 23.33 | 23.33 | -0.30% | 340,452 |
| Sep 18, 2026 | 23.22 | 23.40 | 23.11 | 23.40 | 23.40 | 0.17% | 980,007 |
| Sep 17, 2026 | 23.50 | 23.65 | 23.30 | 23.36 | 23.36 | 0.30% | 395,502 |
| Sep 16, 2026 | 23.66 | 23.91 | 23.04 | 23.29 | 23.29 | -1.81% | 343,293 |
| Sep 15, 2026 | 23.78 | 23.79 | 23.53 | 23.72 | 23.72 | -0.50% | 326,336 |
| Sep 14, 2026 | 23.96 | 24.07 | 23.73 | 23.84 | 23.84 | -0.21% | 314,105 |
| Sep 11, 2026 | 24.06 | 24.06 | 23.74 | 23.89 | 23.89 | -0.08% | 280,882 |
| Sep 10, 2026 | 24.22 | 24.22 | 23.85 | 23.91 | 23.91 | -0.29% | 282,743 |
| Sep 9, 2026 | 24.40 | 24.40 | 23.76 | 23.98 | 23.98 | -1.44% | 352,424 |
| Sep 8, 2026 | 24.20 | 24.48 | 24.14 | 24.33 | 24.33 | 0.08% | 302,099 |
| Sep 4, 2026 | 24.15 | 24.52 | 24.01 | 24.31 | 24.31 | - | 184,211 |
| Sep 3, 2026 | 24.69 | 24.69 | 24.24 | 24.31 | 24.31 | -0.73% | 442,942 |
| Sep 2, 2026 | 24.51 | 24.64 | 24.29 | 24.49 | 24.49 | -0.08% | 303,385 |
| Sep 1, 2026 | 24.55 | 24.69 | 24.38 | 24.51 | 24.51 | -0.08% | 252,967 |
| Aug 31, 2026 | 24.48 | 24.63 | 24.34 | 24.53 | 24.53 | -0.41% | 387,374 |
| Aug 28, 2026 | 24.59 | 24.85 | 24.57 | 24.63 | 24.63 | 0.20% | 312,012 |
| Aug 27, 2026 | 24.63 | 24.87 | 24.56 | 24.58 | 24.58 | -0.73% | 200,810 |
| Aug 26, 2026 | 25.03 | 25.04 | 24.74 | 24.76 | 24.76 | -1.35% | 207,153 |
| Aug 25, 2026 | 25.02 | 25.21 | 24.81 | 25.10 | 25.10 | 0.56% | 273,917 |
| Aug 24, 2026 | 24.80 | 24.99 | 24.53 | 24.96 | 24.96 | 1.46% | 303,976 |
| Aug 21, 2026 | 24.78 | 24.88 | 24.45 | 24.60 | 24.60 | -0.73% | 374,413 |
| Aug 20, 2026 | 24.34 | 24.89 | 24.21 | 24.78 | 24.78 | 1.52% | 263,974 |
| Aug 19, 2026 | 24.68 | 24.91 | 24.33 | 24.41 | 24.41 | -0.37% | 479,193 |