Skip to main content
logo
Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
23.63
-0.19 (-0.80%)
Jun 3, 2026, 3:26 PM EDT - Market open

DEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202623.6323.8823.5823.74--0.34%111,726
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
May 27, 202624.2024.4024.1024.1124.110.17%365,035
May 26, 202623.7424.1923.6524.0724.071.35%495,791
May 22, 202623.8123.9223.7023.7523.75-0.54%271,556
May 21, 202623.7024.0023.4323.8823.880.59%376,358
May 20, 202623.7323.8023.5423.7423.740.64%369,410
May 19, 202623.6023.7923.4023.5923.59-0.34%334,929
May 18, 202623.1023.7023.1023.6723.672.82%365,562
May 15, 202622.9923.0422.6123.0223.02-408,980
May 14, 202623.2023.2722.9923.0223.020.09%299,397
May 13, 202622.8523.0422.7723.0023.000.09%270,714
May 12, 202622.9123.0422.6122.9822.980.57%564,643
May 11, 202623.4523.5922.6822.8522.85-2.14%510,101
May 8, 202623.3123.8023.3023.3523.350.21%530,946
May 7, 202622.8323.3022.7723.3023.302.01%470,871
May 6, 202623.4023.5723.2423.2922.840.17%434,282
May 5, 202623.0223.3622.8823.2522.801.13%447,470
May 4, 202623.5023.6422.9822.9922.55-2.42%471,280
May 1, 202623.4123.6223.2523.5623.100.64%227,604
Apr 30, 202623.2023.5223.1223.4122.961.04%292,495
Apr 29, 202623.4223.5323.0423.1722.72-2.40%359,537
Apr 28, 202623.4623.7523.0923.7423.281.67%306,551
Apr 27, 202623.9724.2423.3523.3522.90-0.72%431,068
Apr 24, 202623.0923.6023.0923.5223.071.51%430,094
Apr 23, 202623.2123.4423.0523.1722.720.43%204,759
Apr 22, 202623.4523.4822.9923.0722.62-1.28%229,945
Apr 21, 202623.4423.5023.2223.3722.92-0.17%217,746
Apr 20, 202623.4123.5723.3723.4122.96-0.43%286,031
Apr 17, 202623.1623.5423.1323.5123.061.91%282,449
Apr 16, 202623.1723.3823.0423.0722.62-0.73%233,391
Apr 15, 202623.0923.2523.0623.2422.790.09%315,274
Apr 14, 202623.1023.2723.0023.2222.770.04%351,211
Apr 13, 202623.0023.2122.7623.2122.760.69%397,452
Apr 10, 202622.8023.1822.7623.0522.601.36%347,566
Apr 9, 202622.2322.9622.2122.7422.302.66%564,242
Apr 8, 202622.0622.2621.9522.1521.720.91%544,527
Apr 7, 202621.6622.0421.6021.9521.531.76%338,953
Apr 6, 202621.5821.7021.4621.5721.15-0.51%225,152
Apr 2, 202621.1021.7820.9821.6821.262.51%408,226
Apr 1, 202621.3521.3721.1021.1520.74-1.31%374,625
Mar 31, 202621.9322.0021.2921.4321.02-1.06%551,353
Mar 30, 202621.6521.8721.4621.6621.241.17%262,221
Mar 27, 202621.8222.0221.3721.4121.00-2.15%305,212
Mar 26, 202621.7221.9721.7021.8821.460.74%242,098
Mar 25, 202621.7021.8721.5921.7221.300.05%369,566
Mar 24, 202621.8322.0621.7021.7121.29-1.32%327,292