Skip to main content
Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
22.33
+0.81 (3.76%)
At close: Aug 13, 2025, 4:00 PM
22.35
+0.02 (0.09%)
After-hours: Aug 13, 2025, 7:40 PM EDT

DEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202521.9322.4221.7422.3322.33-0.40%757,258
Aug 12, 202522.0222.4421.9522.4221.982.23%701,495
Aug 11, 202522.0022.1921.8521.9321.50-0.63%483,735
Aug 8, 202522.3922.5322.0022.0721.63-1.34%374,787
Aug 7, 202522.4122.5122.2222.3721.930.77%382,954
Aug 6, 202522.2322.3422.0722.2021.760.18%497,458
Aug 5, 202522.1722.3321.6622.1621.72-0.58%367,403
Aug 4, 202521.8522.2921.6322.2921.852.15%596,260
Aug 1, 202522.1522.2121.6321.8221.39-0.82%493,993
Jul 31, 202522.0022.2721.9222.0021.57-0.68%560,883
Jul 30, 202522.6422.6721.9022.1521.71-2.08%489,111
Jul 29, 202522.5222.8622.4222.6222.170.80%427,584
Jul 28, 202522.8122.8922.4422.4422.00-1.84%416,527
Jul 25, 202522.7922.8922.6222.8622.410.31%215,179
Jul 24, 202523.2223.2422.7522.7922.34-2.48%389,962
Jul 23, 202523.2923.3823.0323.3722.910.91%355,932
Jul 22, 202522.8523.2722.7523.1622.701.22%333,487
Jul 21, 202522.7422.9722.6122.8822.431.24%359,483
Jul 18, 202522.9923.0422.3122.6022.15-1.40%511,352
Jul 17, 202523.0023.2922.7522.9222.47-0.99%348,399
Jul 16, 202523.2423.6022.8323.1522.691.27%512,106
Jul 15, 202523.5523.5622.8522.8622.41-2.52%372,406
Jul 14, 202523.1923.4623.0223.4522.990.90%466,619
Jul 11, 202522.9523.2822.7623.2422.780.56%578,042
Jul 10, 202522.7523.3522.7523.1122.651.05%475,561
Jul 9, 202523.0023.1722.7022.8722.42-0.35%450,951
Jul 8, 202522.3722.9722.3322.9522.502.41%541,253
Jul 7, 202522.5822.6822.2322.4121.97-1.49%545,080
Jul 3, 202522.6322.8922.5822.7522.300.57%212,292
Jul 2, 202522.3422.6722.1722.6222.171.16%911,908
Jul 1, 202521.9722.7421.9722.3621.920.72%546,243
Jun 30, 202522.2322.2621.9122.2021.76-0.22%527,772
Jun 27, 202522.4322.5022.1522.2521.81-0.40%328,965
Jun 26, 202522.1222.4122.0622.3421.901.50%447,949
Jun 25, 202522.1522.2921.7922.0121.58-1.39%398,413
Jun 24, 202522.6922.8822.2822.3221.88-1.41%418,466
Jun 23, 202522.5322.8022.1122.6422.190.35%417,556
Jun 20, 202522.9322.9922.3422.5622.11-1.40%1,345,621
Jun 18, 202522.7123.0422.6022.8822.430.66%458,339
Jun 17, 202522.9023.0422.6822.7322.28-1.09%473,298
Jun 16, 202523.4423.4622.9422.9822.53-1.08%489,043
Jun 13, 202523.1523.5322.9223.2322.77-0.77%480,453
Jun 12, 202522.8523.4422.8323.4122.952.00%679,764
Jun 11, 202523.0123.0722.7022.9522.500.70%642,331
Jun 10, 202523.0823.1022.6722.7922.34-0.35%674,561
Jun 9, 202522.6023.1822.5222.8722.422.05%638,959
Jun 6, 202522.0722.6221.8422.4121.972.33%538,344
Jun 5, 202521.7421.9021.5421.9021.470.50%286,884
Jun 4, 202521.5921.8621.5921.7921.360.88%625,422
Jun 3, 202521.4921.9121.3621.6021.170.09%321,216