Skip to main content
IC
Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
20.92
+0.78 (3.87%)
At close: May 12, 2025, 4:00 PM
20.92
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

DEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202520.6921.0920.5520.9220.923.87%747,559
May 9, 202520.2820.3119.8620.1420.14-0.59%643,715
May 8, 202520.1320.3619.8220.2620.260.90%647,252
May 7, 202520.4620.4719.9220.0820.08-1.08%561,011
May 6, 202520.1920.4719.8620.3020.30-0.05%539,172
May 5, 202520.5920.8820.2320.3120.31-4.11%685,570
May 2, 202520.7621.3320.6121.1820.722.67%833,810
May 1, 202520.2420.7519.8120.6320.182.28%717,152
Apr 30, 202520.0520.2719.3320.1719.730.75%989,142
Apr 29, 202520.7220.7419.7720.0219.59-4.26%1,360,801
Apr 28, 202521.1621.1720.4220.9120.462.25%762,164
Apr 25, 202520.5320.5520.0820.4520.01-0.12%539,957
Apr 24, 202520.5020.6520.0420.4820.030.61%761,096
Apr 23, 202521.1521.1520.1520.3519.91-0.85%724,149
Apr 22, 202520.1820.6420.1420.5320.082.75%779,113
Apr 21, 202520.2020.3119.6919.9819.54-2.08%790,002
Apr 17, 202520.2320.9920.2320.4019.960.49%584,392
Apr 16, 202520.7320.9820.2120.3019.86-2.17%714,646
Apr 15, 202520.7521.0220.3320.7520.30-0.72%687,880
Apr 14, 202520.6520.9620.3320.9020.453.21%1,012,153
Apr 11, 202520.3820.4819.4820.2519.81-1.58%1,601,687
Apr 10, 202521.1821.9819.7320.5820.13-13.55%2,424,632
Apr 9, 202522.6324.1822.0123.8023.283.48%1,099,868
Apr 8, 202524.6524.6522.7923.0022.50-4.37%696,163
Apr 7, 202524.6825.4323.7524.0523.53-4.56%925,346
Apr 4, 202525.0825.5024.7525.2024.65-1.66%823,708
Apr 3, 202526.1026.2825.5825.6325.07-3.21%557,045
Apr 2, 202526.2826.6826.2026.4825.900.19%448,819
Apr 1, 202526.4826.5126.0926.4325.85-0.28%447,506
Mar 31, 202526.2826.7026.2026.5025.930.28%331,860
Mar 28, 202526.5826.7226.2026.4325.85-0.09%258,737
Mar 27, 202526.3826.7326.3326.4525.880.28%381,349
Mar 26, 202526.2326.4426.1026.3825.800.96%420,900
Mar 25, 202526.5526.6125.9126.1325.56-1.32%559,315
Mar 24, 202526.1826.5526.1826.4825.901.44%329,581
Mar 21, 202526.3526.5825.9826.1025.53-1.42%822,534
Mar 20, 202526.3026.6426.1526.4825.900.38%426,942
Mar 19, 202526.3326.5926.1126.3825.80-579,866
Mar 18, 202526.6526.8826.2326.3825.80-1.59%457,860
Mar 17, 202526.7527.4826.7526.8026.221.42%627,846
Mar 14, 202525.8026.4525.8026.4325.853.02%535,490
Mar 13, 202526.1326.3825.6325.6525.09-1.25%491,672
Mar 12, 202525.9026.2325.4425.9825.410.39%720,586
Mar 11, 202527.0827.2325.8025.8825.31-3.90%1,118,377
Mar 10, 202527.7528.1926.8426.9326.34-3.32%1,281,062
Mar 7, 202527.7828.1527.5527.8527.250.91%803,984
Mar 6, 202527.5827.8027.3127.6027.00-0.63%729,528
Mar 5, 202527.4528.1027.2827.7827.17-1.59%807,750
Mar 4, 202528.2828.7428.1328.2326.97-0.18%710,635
Mar 3, 202528.2328.6528.1028.2827.020.35%666,890