Skip to main content
Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
23.74
+0.39 (1.67%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4623.7523.0923.7423.741.67%305,753
Apr 27, 202623.9724.2423.3523.3523.35-0.72%430,095
Apr 24, 202623.0923.6023.0923.5223.521.51%316,831
Apr 23, 202623.2123.4423.0523.1723.170.43%204,396
Apr 22, 202623.4523.4822.9923.0723.07-1.28%229,877
Apr 21, 202623.4423.5023.2223.3723.37-0.17%217,355
Apr 20, 202623.4123.5723.3723.4123.41-0.43%285,896
Apr 17, 202623.1623.5423.1323.5123.511.91%280,793
Apr 16, 202623.1723.3823.0423.0723.07-0.73%233,277
Apr 15, 202623.0923.2523.0623.2423.240.09%315,274
Apr 14, 202623.1023.2723.0023.2223.220.04%351,211
Apr 13, 202623.0023.2122.7623.2123.210.69%397,288
Apr 10, 202622.8023.1822.7623.0523.051.36%347,258
Apr 9, 202622.2322.9622.2122.7422.742.66%562,122
Apr 8, 202622.0622.2621.9522.1522.150.91%520,758
Apr 7, 202621.6622.0421.6021.9521.951.76%336,234
Apr 6, 202621.5821.7021.4621.5721.57-0.51%224,457
Apr 2, 202621.1021.7820.9821.6821.682.51%408,206
Apr 1, 202621.3521.3721.1021.1521.15-1.31%374,592
Mar 31, 202621.9322.0021.2921.4321.43-1.06%551,149
Mar 30, 202621.6521.8721.4621.6621.661.17%262,010
Mar 27, 202621.8222.0221.3721.4121.41-2.15%301,915
Mar 26, 202621.7221.9721.7021.8821.880.74%242,018
Mar 25, 202621.7021.8721.5921.7221.720.05%369,566
Mar 24, 202621.8322.0621.7021.7121.71-1.32%327,291
Mar 23, 202622.1622.2821.9022.0022.000.87%461,447
Mar 20, 202622.2122.2121.6721.8121.81-1.67%805,021
Mar 19, 202622.0722.3321.9322.1822.180.32%426,489
Mar 18, 202622.1522.3321.9122.1122.11-0.67%409,537
Mar 17, 202622.3722.4522.1922.2622.260.23%365,730
Mar 16, 202622.2022.4322.0022.2122.211.00%278,993
Mar 13, 202622.3122.4221.9121.9921.99-0.63%245,865
Mar 12, 202621.8222.2021.6522.1322.130.50%320,966
Mar 11, 202622.0922.1521.8922.0222.02-1.12%358,740
Mar 10, 202622.5722.5722.1822.2722.27-1.29%726,717
Mar 9, 202622.3322.6721.7322.5622.560.13%671,452
Mar 6, 202622.6022.7322.2322.5322.53-1.40%444,814
Mar 5, 202622.4722.8922.3222.8522.85-1.34%543,886
Mar 4, 202623.3223.3322.8823.1622.71-0.64%834,218
Mar 3, 202623.3123.4722.8823.3122.86-1.15%611,387
Mar 2, 202623.2523.6823.0723.5823.121.29%585,563
Feb 27, 202623.5023.7423.2623.2822.83-1.19%404,058
Feb 26, 202623.5023.7023.2523.5623.100.73%704,813
Feb 25, 202623.3723.5023.1723.3922.94-0.04%572,646
Feb 24, 202623.6223.7423.1523.4022.95-0.38%835,316
Feb 23, 202623.8024.9423.4923.4923.03-2.65%847,001
Feb 20, 202623.8124.1923.5024.1323.661.56%796,095
Feb 19, 202623.6023.8223.5523.7623.300.76%355,329
Feb 18, 202623.9224.1223.5323.5823.12-1.87%516,669
Feb 17, 202624.1024.1523.6524.0323.560.29%246,146
Feb 13, 202623.9624.1323.7423.9623.490.71%430,119
Feb 12, 202624.3724.4623.4923.7923.33-1.53%340,854
Feb 11, 202624.2924.4524.0024.1623.69-0.54%405,226
Feb 10, 202624.1124.3523.8624.2923.820.75%325,111
Feb 9, 202624.0324.1723.5324.1123.64-0.21%255,592
Feb 6, 202624.2224.4023.9624.1623.69-0.25%357,314
Feb 5, 202623.7024.2523.5824.2223.751.89%401,305
Feb 4, 202623.6223.8823.4423.7723.311.89%278,105
Feb 3, 202623.0023.4723.0023.3322.881.26%403,964
Feb 2, 202623.2523.4323.0323.0422.59-1.50%386,058
Jan 30, 202623.1023.4422.8823.3922.941.12%569,511
Jan 29, 202622.7523.1922.6023.1322.682.62%492,390
Jan 28, 202623.2123.4522.4622.5422.10-2.84%546,807
Jan 27, 202623.2323.3723.1123.2022.750.26%363,817
Jan 26, 202623.6023.6123.0123.1422.69-1.95%350,056
Jan 23, 202623.3123.7323.2423.6023.141.07%443,068
Jan 22, 202623.4723.7423.3123.3522.90-0.13%380,598
Jan 21, 202623.0023.4522.9223.3822.932.05%601,651
Jan 20, 202622.8723.1122.4822.9122.46-0.82%412,883
Jan 16, 202622.7423.1622.7423.1022.651.01%393,431
Jan 15, 202622.8822.9422.5922.8722.430.53%329,139
Jan 14, 202622.4422.7822.3022.7522.311.61%360,350
Jan 13, 202622.4022.7622.3522.3921.950.13%590,476
Jan 12, 202622.3022.5022.1522.3621.93-411,625
Jan 9, 202622.5522.8822.2822.3621.93-1.15%385,939
Jan 8, 202621.5222.6921.5222.6222.184.34%579,589
Jan 7, 202621.7521.8621.5621.6821.260.14%443,065
Jan 6, 202621.3821.7421.3021.6521.231.03%514,612
Jan 5, 202621.2321.5721.0421.4321.010.56%500,380
Jan 2, 202621.2121.5420.9521.3120.900.57%520,030
Dec 31, 202521.3521.3721.1521.1920.78-0.75%416,673
Dec 30, 202521.2821.4121.2521.3520.940.42%474,508
Dec 29, 202521.3521.4021.1721.2620.85-0.23%535,161
Dec 26, 202521.2821.3721.1821.3120.900.05%510,233
Dec 24, 202521.1521.3821.1121.3020.891.38%295,724
Dec 23, 202521.1621.3020.9821.0120.60-0.94%400,629
Dec 22, 202521.4921.6421.1121.2120.80-1.16%632,060
Dec 19, 202521.9121.9721.2521.4621.04-2.68%2,034,266
Dec 18, 202522.2422.3522.0222.0521.62-0.45%409,325
Dec 17, 202522.2622.5922.1122.1521.72-0.49%506,905
Dec 16, 202522.5022.5522.0622.2621.83-0.71%450,707
Dec 15, 202522.0922.5022.0222.4221.982.33%545,396
Dec 12, 202521.9922.0821.8121.9121.48-289,131
Dec 11, 202522.0722.2221.8421.9121.48-0.36%354,513
Dec 10, 202521.7222.2221.7221.9921.561.24%558,729
Dec 9, 202521.7522.0221.6521.7221.300.32%341,622
Dec 8, 202521.5121.7121.3121.6521.230.98%689,443
Dec 5, 202521.7521.8721.4021.4421.02-1.92%388,375
Dec 4, 202521.6121.9221.5621.8621.440.32%598,096
Dec 3, 202521.8622.0321.6321.7921.37-0.09%571,383