Skip to main content
Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
24.90
+0.63 (2.60%)
At close: Jun 26, 2026, 4:00 PM EDT
24.86
-0.04 (-0.16%)
After-hours: Jun 26, 2026, 7:51 PM EDT

DEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Mar 23, 202622.1622.2821.9022.0021.570.87%461,718
Mar 20, 202622.2122.2121.6721.8121.39-1.67%860,483
Mar 19, 202622.0722.3321.9322.1821.750.32%434,912
Mar 18, 202622.1522.3321.9122.1121.68-0.67%409,550
Mar 17, 202622.3722.4522.1922.2621.830.23%365,751
Mar 16, 202622.2022.4322.0022.2121.781.00%278,997
Mar 13, 202622.3122.4221.9121.9921.57-0.63%245,866
Mar 12, 202621.8222.2021.6522.1321.700.50%320,977
Mar 11, 202622.0922.1521.8922.0221.59-1.12%359,146
Mar 10, 202622.5722.5722.1822.2721.84-1.29%726,717
Mar 9, 202622.3322.6721.7322.5622.120.13%671,452
Mar 6, 202622.6022.7322.2322.5322.09-1.40%444,875
Mar 5, 202622.4722.8922.3222.8522.410.62%543,986
Mar 4, 202623.3223.3322.8823.1622.27-0.64%842,505
Mar 3, 202623.3123.4722.8823.3122.42-1.15%611,387
Mar 2, 202623.2523.6823.0723.5822.681.29%585,563
Feb 27, 202623.5023.7423.2623.2822.39-1.19%404,058
Feb 26, 202623.5023.7023.2523.5622.660.73%704,813
Feb 25, 202623.3723.5023.1723.3922.49-0.04%572,646
Feb 24, 202623.6223.7423.1523.4022.50-0.38%835,316
Feb 23, 202623.8024.9423.4923.4922.59-2.65%847,001
Feb 20, 202623.8124.1923.5024.1323.201.56%796,095
Feb 19, 202623.6023.8223.5523.7622.850.76%355,329
Feb 18, 202623.9224.1223.5323.5822.68-1.87%516,669
Feb 17, 202624.1024.1523.6524.0323.110.29%246,146
Feb 13, 202623.9624.1323.7423.9623.040.71%430,119
Feb 12, 202624.3724.4623.4923.7922.88-1.53%340,854
Feb 11, 202624.2924.4524.0024.1623.23-0.54%405,226
Feb 10, 202624.1124.3523.8624.2923.360.75%325,111
Feb 9, 202624.0324.1723.5324.1123.18-0.21%255,592
Feb 6, 202624.2224.4023.9624.1623.23-0.25%357,314
Feb 5, 202623.7024.2523.5824.2223.291.89%401,305
Feb 4, 202623.6223.8823.4423.7722.861.89%278,105
Feb 3, 202623.0023.4723.0023.3322.431.26%403,964