Skip to main content
Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
23.28
-0.28 (-1.19%)
Feb 27, 2026, 4:00 PM EST - Market closed

DEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202623.5023.7423.2623.2823.28-1.19%402,165
Feb 26, 202623.5023.7023.2523.5623.560.73%703,718
Feb 25, 202623.3723.5023.1723.3923.39-0.04%572,131
Feb 24, 202623.6223.7423.1523.4023.40-0.38%834,825
Feb 23, 202623.8024.9423.4923.4923.49-2.65%846,995
Feb 20, 202623.8124.1923.5024.1324.131.56%795,360
Feb 19, 202623.6023.8223.5523.7623.760.76%355,329
Feb 18, 202623.9224.1223.5323.5823.58-1.87%516,589
Feb 17, 202624.1024.1523.6524.0324.030.29%246,133
Feb 13, 202623.9624.1323.7423.9623.960.71%430,097
Feb 12, 202624.3724.4623.4923.7923.79-1.53%340,852
Feb 11, 202624.2924.4524.0024.1624.16-0.54%405,226
Feb 10, 202624.1124.3523.8624.2924.290.75%325,111
Feb 9, 202624.0324.1723.5324.1124.11-0.21%255,592
Feb 6, 202624.2224.4023.9624.1624.16-0.25%357,314
Feb 5, 202623.7024.2523.5824.2224.221.89%401,305
Feb 4, 202623.6223.8823.4423.7723.771.89%278,105
Feb 3, 202623.0023.4723.0023.3323.331.26%403,964
Feb 2, 202623.2523.4323.0323.0423.04-1.50%386,058
Jan 30, 202623.1023.4422.8823.3923.391.12%569,511
Jan 29, 202622.7523.1922.6023.1323.132.62%492,390
Jan 28, 202623.2123.4522.4622.5422.54-2.84%546,807
Jan 27, 202623.2323.3723.1123.2023.200.26%363,817
Jan 26, 202623.6023.6123.0123.1423.14-1.95%350,056
Jan 23, 202623.3123.7323.2423.6023.601.07%443,068
Jan 22, 202623.4723.7423.3123.3523.35-0.13%380,598
Jan 21, 202623.0023.4522.9223.3823.382.05%601,651
Jan 20, 202622.8723.1122.4822.9122.91-0.82%412,883
Jan 16, 202622.7423.1622.7423.1023.101.01%393,431
Jan 15, 202622.8822.9422.5922.8722.870.53%329,139
Jan 14, 202622.4422.7822.3022.7522.751.61%360,350
Jan 13, 202622.4022.7622.3522.3922.390.13%590,476
Jan 12, 202622.3022.5022.1522.3622.36-411,625
Jan 9, 202622.5522.8822.2822.3622.36-1.15%385,939
Jan 8, 202621.5222.6921.5222.6222.624.34%579,589
Jan 7, 202621.7521.8621.5621.6821.680.14%443,065
Jan 6, 202621.3821.7421.3021.6521.651.03%514,612
Jan 5, 202621.2321.5721.0421.4321.430.56%500,380
Jan 2, 202621.2121.5420.9521.3121.310.57%520,030
Dec 31, 202521.3521.3721.1521.1921.19-0.75%416,673
Dec 30, 202521.2821.4121.2521.3521.350.42%474,508
Dec 29, 202521.3521.4021.1721.2621.26-0.23%535,161
Dec 26, 202521.2821.3721.1821.3121.310.05%510,233
Dec 24, 202521.1521.3821.1121.3021.301.38%295,724
Dec 23, 202521.1621.3020.9821.0121.01-0.94%400,629
Dec 22, 202521.4921.6421.1121.2121.21-1.16%632,060
Dec 19, 202521.9121.9721.2521.4621.46-2.68%2,034,266
Dec 18, 202522.2422.3522.0222.0522.05-0.45%409,325
Dec 17, 202522.2622.5922.1122.1522.15-0.49%506,905
Dec 16, 202522.5022.5522.0622.2622.26-0.71%450,707
Dec 15, 202522.0922.5022.0222.4222.422.33%545,396
Dec 12, 202521.9922.0821.8121.9121.91-289,131
Dec 11, 202522.0722.2221.8421.9121.91-0.36%354,513
Dec 10, 202521.7222.2221.7221.9921.991.24%558,729
Dec 9, 202521.7522.0221.6521.7221.720.32%341,622
Dec 8, 202521.5121.7121.3121.6521.650.98%689,443
Dec 5, 202521.7521.8721.4021.4421.44-1.92%388,375
Dec 4, 202521.6121.9221.5621.8621.860.32%598,096
Dec 3, 202521.8622.0321.6321.7921.79-0.09%571,383
Dec 2, 202521.8321.9021.5821.8121.810.41%473,376
Dec 1, 202521.6221.9821.6221.7221.72-0.37%589,033
Nov 28, 202521.8022.0121.7221.8021.80-0.37%174,039
Nov 26, 202521.7222.1721.6321.8821.880.46%790,020
Nov 25, 202521.7822.1821.7121.7821.780.23%916,013
Nov 24, 202521.2521.8821.0621.7321.732.07%676,065
Nov 21, 202520.5821.4420.5721.2921.293.55%486,663
Nov 20, 202520.8221.1120.5620.5620.56-0.87%508,373
Nov 19, 202521.0121.1220.7420.7420.74-1.29%479,554
Nov 18, 202521.0021.1220.8521.0121.010.10%475,499
Nov 17, 202521.6121.6420.9720.9920.99-2.78%503,889
Nov 14, 202521.3421.6421.0821.5921.591.08%354,387
Nov 13, 202521.3721.6121.1921.3621.36-0.09%590,078
Nov 12, 202521.6621.8021.3621.3821.38-1.75%727,602
Nov 11, 202521.7522.0721.5921.7621.760.83%408,384
Nov 10, 202521.3521.8021.2221.5821.580.98%754,556
Nov 7, 202520.7121.3820.7121.3721.37-0.33%482,903
Nov 6, 202521.4821.5221.2221.4420.99-0.28%492,833
Nov 5, 202521.4021.6121.1721.5021.050.47%514,580
Nov 4, 202521.3721.5621.3321.4020.95-0.23%399,589
Nov 3, 202521.3921.5821.1021.4521.00-0.79%852,306
Oct 31, 202521.4421.8021.2721.6221.170.51%535,833
Oct 30, 202521.4121.6321.2721.5121.06-0.19%526,528
Oct 29, 202521.7921.9521.3221.5521.10-1.10%590,584
Oct 28, 202521.5521.8421.3421.7921.330.93%652,129
Oct 27, 202522.1922.4621.2221.5921.14-4.00%1,206,347
Oct 24, 202522.3722.5622.2122.4922.020.45%375,558
Oct 23, 202522.2622.4122.0722.3921.920.54%291,784
Oct 22, 202522.0922.3522.0522.2721.800.86%332,379
Oct 21, 202522.1922.2922.0622.0821.62-0.45%395,128
Oct 20, 202522.0722.2521.8622.1821.710.91%300,530
Oct 17, 202522.0522.2721.8221.9821.52-0.14%390,490
Oct 16, 202522.5822.6221.7722.0121.55-2.39%673,319
Oct 15, 202522.1322.7022.0022.5522.084.49%528,960
Oct 14, 202521.1821.6021.1621.5821.131.36%464,530
Oct 13, 202521.0021.3220.7321.2920.84-0.19%774,560
Oct 10, 202521.6321.7421.2921.3320.88-1.20%498,234
Oct 9, 202521.8821.8821.5121.5921.14-1.33%375,007
Oct 8, 202521.9722.1221.7521.8821.42-0.14%493,776
Oct 7, 202522.2022.3821.8521.9121.45-1.44%593,886
Oct 6, 202522.5222.8922.2022.2321.76-1.38%449,838