Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
24.58
-0.18 (-0.73%)
At close: Aug 27, 2026, 4:00 PM EDT
24.75
+0.17 (0.69%)
After-hours: Aug 27, 2026, 7:33 PM EDT
DEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 24.65 | 24.79 | 24.47 | 24.50 | 24.50 | -0.12% | 311,519 |
| Aug 17, 2026 | 24.69 | 25.20 | 24.37 | 24.53 | 24.53 | -1.05% | 252,239 |
| Aug 14, 2026 | 24.78 | 24.97 | 24.68 | 24.79 | 24.79 | -0.28% | 368,989 |
| Aug 13, 2026 | 24.79 | 24.98 | 24.68 | 24.86 | 24.86 | 1.06% | 352,557 |
| Aug 12, 2026 | 24.06 | 24.68 | 24.04 | 24.60 | 24.60 | 2.50% | 426,219 |
| Aug 11, 2026 | 24.02 | 24.32 | 23.91 | 24.00 | 24.00 | 0.13% | 403,517 |
| Aug 10, 2026 | 24.36 | 24.88 | 23.80 | 23.97 | 23.97 | -2.20% | 396,214 |
| Aug 7, 2026 | 24.94 | 25.13 | 24.75 | 24.96 | 24.51 | 0.28% | 431,346 |
| Aug 6, 2026 | 25.33 | 25.33 | 24.78 | 24.89 | 24.44 | -0.60% | 328,527 |
| Aug 5, 2026 | 25.15 | 25.17 | 24.81 | 25.04 | 24.59 | -1.53% | 340,389 |
| Aug 4, 2026 | 25.25 | 25.58 | 24.91 | 25.43 | 24.97 | 0.55% | 532,918 |
| Aug 3, 2026 | 25.25 | 25.61 | 24.50 | 25.29 | 24.83 | 3.82% | 506,795 |
| Jul 31, 2026 | 24.71 | 24.87 | 24.28 | 24.36 | 23.92 | -1.42% | 426,077 |
| Jul 30, 2026 | 25.21 | 25.21 | 24.53 | 24.71 | 24.26 | -1.36% | 287,918 |
| Jul 29, 2026 | 25.29 | 25.55 | 25.00 | 25.05 | 24.60 | -0.67% | 379,878 |
| Jul 28, 2026 | 25.45 | 25.54 | 25.20 | 25.22 | 24.77 | 0.04% | 307,232 |
| Jul 27, 2026 | 25.35 | 25.58 | 25.14 | 25.21 | 24.76 | -0.47% | 221,580 |
| Jul 24, 2026 | 25.28 | 25.49 | 25.14 | 25.33 | 24.87 | 0.96% | 291,240 |
| Jul 23, 2026 | 25.02 | 25.29 | 24.99 | 25.09 | 24.64 | -0.12% | 337,989 |
| Jul 22, 2026 | 25.23 | 25.23 | 24.97 | 25.12 | 24.67 | -0.63% | 306,413 |
| Jul 21, 2026 | 25.10 | 25.32 | 25.03 | 25.28 | 24.82 | 0.36% | 270,117 |
| Jul 20, 2026 | 25.38 | 25.55 | 25.10 | 25.19 | 24.74 | -1.45% | 258,302 |
| Jul 17, 2026 | 25.63 | 25.96 | 25.28 | 25.56 | 25.10 | -0.27% | 372,225 |
| Jul 16, 2026 | 25.00 | 25.79 | 25.00 | 25.63 | 25.17 | 3.22% | 452,370 |
| Jul 15, 2026 | 24.80 | 25.18 | 24.74 | 24.83 | 24.38 | 0.53% | 258,009 |
| Jul 14, 2026 | 24.99 | 25.02 | 24.68 | 24.70 | 24.25 | -0.56% | 302,361 |
| Jul 13, 2026 | 24.85 | 25.17 | 24.79 | 24.84 | 24.39 | -0.12% | 394,538 |
| Jul 10, 2026 | 24.93 | 24.93 | 24.42 | 24.87 | 24.42 | 0.48% | 363,022 |
| Jul 9, 2026 | 25.09 | 25.11 | 24.65 | 24.75 | 24.30 | -0.88% | 460,600 |
| Jul 8, 2026 | 24.90 | 25.13 | 24.74 | 24.97 | 24.52 | 0.08% | 536,611 |
| Jul 7, 2026 | 25.29 | 25.52 | 24.95 | 24.95 | 24.50 | -0.52% | 350,205 |
| Jul 6, 2026 | 25.57 | 25.62 | 25.07 | 25.08 | 24.63 | -1.80% | 358,215 |
| Jul 2, 2026 | 25.28 | 25.67 | 25.28 | 25.54 | 25.08 | 1.67% | 325,960 |
| Jul 1, 2026 | 25.06 | 25.38 | 24.99 | 25.12 | 24.67 | 0.76% | 335,732 |
| Jun 30, 2026 | 25.00 | 25.26 | 24.93 | 24.93 | 24.48 | -0.91% | 386,662 |
| Jun 29, 2026 | 24.65 | 25.17 | 24.38 | 25.16 | 24.71 | 1.04% | 461,979 |
| Jun 26, 2026 | 24.34 | 24.92 | 24.33 | 24.90 | 24.45 | 2.60% | 1,261,677 |
| Jun 25, 2026 | 24.22 | 24.40 | 22.89 | 24.27 | 23.83 | 0.54% | 486,807 |
| Jun 24, 2026 | 24.28 | 24.39 | 24.10 | 24.14 | 23.70 | 0.25% | 454,129 |
| Jun 23, 2026 | 23.82 | 24.26 | 23.42 | 24.08 | 23.65 | 1.30% | 303,919 |
| Jun 22, 2026 | 23.15 | 23.77 | 23.09 | 23.77 | 23.34 | 2.63% | 567,760 |
| Jun 18, 2026 | 23.05 | 23.35 | 23.01 | 23.16 | 22.74 | 0.74% | 968,435 |
| Jun 17, 2026 | 23.75 | 23.78 | 22.91 | 22.99 | 22.58 | -3.65% | 432,413 |