Skip to main content
logo
Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
24.96
+0.07 (0.28%)
At close: Aug 7, 2026, 4:00 PM EDT
24.99
+0.03 (0.12%)
After-hours: Aug 7, 2026, 5:56 PM EDT

DEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202624.9425.1324.7524.9624.960.28%431,222
Aug 6, 202625.3325.3324.7824.8924.89-0.60%328,445
Aug 5, 202625.1525.1724.8125.0425.04-1.53%340,375
Aug 4, 202625.2525.5824.9125.4325.430.55%532,742
Aug 3, 202625.2525.6124.5025.2925.293.82%506,747
Jul 31, 202624.7124.8724.2824.3624.36-1.42%426,073
Jul 30, 202625.2125.2124.5324.7124.71-1.36%287,918
Jul 29, 202625.2925.5525.0025.0525.05-0.67%379,848
Jul 28, 202625.4525.5425.2025.2225.220.04%307,230
Jul 27, 202625.3525.5825.1425.2125.21-0.47%221,547
Jul 24, 202625.2825.4925.1425.3325.330.96%291,232
Jul 23, 202625.0225.2924.9925.0925.09-0.12%337,980
Jul 22, 202625.2325.2324.9725.1225.12-0.63%306,387
Jul 21, 202625.1025.3225.0325.2825.280.36%269,970
Jul 20, 202625.3825.5525.1025.1925.19-1.45%258,300
Jul 17, 202625.6325.9625.2825.5625.56-0.27%372,224
Jul 16, 202625.0025.7925.0025.6325.633.22%452,044
Jul 15, 202624.8025.1824.7424.8324.830.53%258,007
Jul 14, 202624.9925.0224.6824.7024.70-0.56%302,259
Jul 13, 202624.8525.1724.7924.8424.84-0.12%394,455
Jul 10, 202624.9324.9324.4224.8724.870.48%363,022
Jul 9, 202625.0925.1124.6524.7524.75-0.88%459,571
Jul 8, 202624.9025.1324.7424.9724.970.08%536,111
Jul 7, 202625.2925.5224.9524.9524.95-0.52%348,968
Jul 6, 202625.5725.6225.0725.0825.08-1.80%356,099
Jul 2, 202625.2825.6725.2825.5425.541.67%318,127
Jul 1, 202625.0625.3824.9925.1225.120.76%330,166
Jun 30, 202625.0025.2624.9324.9324.93-0.91%385,984
Jun 29, 202624.6525.1724.3825.1625.161.04%459,521
Jun 26, 202624.3424.9224.3324.9024.902.60%1,243,447
Jun 25, 202624.2224.4022.8924.2724.270.54%486,436
Jun 24, 202624.2824.3924.1024.1424.140.25%454,063
Jun 23, 202623.8224.2623.4224.0824.081.30%303,501
Jun 22, 202623.1523.7723.0923.7723.772.63%567,472
Jun 18, 202623.0523.3523.0123.1623.160.74%950,774
Jun 17, 202623.7523.7822.9122.9922.99-3.65%432,392
Jun 16, 202623.8624.1623.6523.8623.860.29%411,371
Jun 15, 202623.9024.1223.6823.7923.79-1.04%367,567
Jun 12, 202623.9224.1823.8024.0424.040.50%358,078
Jun 11, 202624.0624.1523.8823.9223.920.17%406,956
Jun 10, 202624.4924.5023.8723.8823.88-1.77%435,629
Jun 9, 202624.0124.4823.9924.3124.311.67%424,879
Jun 8, 202624.0324.1723.9123.9123.910.04%285,235
Jun 5, 202623.7524.0923.6923.9023.900.76%301,971
Jun 4, 202623.7923.9223.4723.7223.720.89%312,592
Jun 3, 202623.6323.8823.5423.5123.51-1.30%359,965
Jun 2, 202623.5623.8823.5323.8223.821.19%282,704
Jun 1, 202623.8023.8723.4323.5423.54-1.83%362,196
May 29, 202624.1224.2223.9123.9823.98-1.19%346,364
May 28, 202624.1724.3724.0524.2724.270.66%344,770