Easterly Government Properties, Inc. (DEA)
NYSE: DEA · Real-Time Price · USD
22.25
-0.09 (-0.40%)
At close: Jun 27, 2025, 4:00 PM
22.02
-0.23 (-1.04%)
After-hours: Jun 27, 2025, 7:37 PM EDT
DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.43 | 22.50 | 22.15 | 22.25 | - | -0.40% | 315,925 |
| Jun 26, 2025 | 22.12 | 22.41 | 22.06 | 22.34 | 22.34 | 1.50% | 447,949 |
| Jun 25, 2025 | 22.15 | 22.29 | 21.79 | 22.01 | 22.01 | -1.39% | 398,413 |
| Jun 24, 2025 | 22.69 | 22.88 | 22.28 | 22.32 | 22.32 | -1.41% | 418,466 |
| Jun 23, 2025 | 22.53 | 22.80 | 22.11 | 22.64 | 22.64 | 0.35% | 417,556 |
| Jun 20, 2025 | 22.93 | 22.99 | 22.34 | 22.56 | 22.56 | -1.40% | 1,345,621 |
| Jun 18, 2025 | 22.71 | 23.04 | 22.60 | 22.88 | 22.88 | 0.66% | 458,339 |
| Jun 17, 2025 | 22.90 | 23.04 | 22.68 | 22.73 | 22.73 | -1.09% | 473,298 |
| Jun 16, 2025 | 23.44 | 23.46 | 22.94 | 22.98 | 22.98 | -1.08% | 489,043 |
| Jun 13, 2025 | 23.15 | 23.53 | 22.92 | 23.23 | 23.23 | -0.77% | 480,453 |
| Jun 12, 2025 | 22.85 | 23.44 | 22.83 | 23.41 | 23.41 | 2.00% | 679,764 |
| Jun 11, 2025 | 23.01 | 23.07 | 22.70 | 22.95 | 22.95 | 0.70% | 642,331 |
| Jun 10, 2025 | 23.08 | 23.10 | 22.67 | 22.79 | 22.79 | -0.35% | 674,561 |
| Jun 9, 2025 | 22.60 | 23.18 | 22.52 | 22.87 | 22.87 | 2.05% | 638,959 |
| Jun 6, 2025 | 22.07 | 22.62 | 21.84 | 22.41 | 22.41 | 2.33% | 538,344 |
| Jun 5, 2025 | 21.74 | 21.90 | 21.54 | 21.90 | 21.90 | 0.50% | 286,884 |
| Jun 4, 2025 | 21.59 | 21.86 | 21.59 | 21.79 | 21.79 | 0.88% | 625,422 |
| Jun 3, 2025 | 21.49 | 21.91 | 21.36 | 21.60 | 21.60 | 0.09% | 321,216 |
| Jun 2, 2025 | 21.38 | 21.67 | 21.26 | 21.58 | 21.58 | -0.69% | 470,250 |
| May 30, 2025 | 21.92 | 22.06 | 21.70 | 21.73 | 21.73 | -1.32% | 514,011 |
| May 29, 2025 | 22.02 | 22.19 | 21.83 | 22.02 | 22.02 | 1.01% | 439,398 |
| May 28, 2025 | 21.90 | 21.97 | 21.69 | 21.80 | 21.80 | -0.32% | 354,882 |
| May 27, 2025 | 21.52 | 22.03 | 21.23 | 21.87 | 21.87 | 3.16% | 540,150 |
| May 23, 2025 | 20.81 | 21.23 | 20.73 | 21.20 | 21.20 | 1.15% | 393,220 |
| May 22, 2025 | 20.88 | 21.05 | 20.63 | 20.96 | 20.96 | -0.33% | 432,539 |
| May 21, 2025 | 21.50 | 21.65 | 20.85 | 21.03 | 21.03 | -3.44% | 434,367 |
| May 20, 2025 | 21.76 | 22.29 | 21.75 | 21.78 | 21.78 | -0.73% | 589,800 |
| May 19, 2025 | 21.34 | 21.97 | 21.23 | 21.94 | 21.94 | 1.01% | 425,647 |
| May 16, 2025 | 21.20 | 21.78 | 21.18 | 21.72 | 21.72 | 2.65% | 550,276 |
| May 15, 2025 | 20.72 | 21.23 | 20.72 | 21.16 | 21.16 | 1.88% | 482,541 |
| May 14, 2025 | 20.66 | 20.87 | 20.56 | 20.77 | 20.77 | - | 710,428 |
| May 13, 2025 | 21.00 | 21.06 | 20.53 | 20.77 | 20.77 | -0.72% | 653,590 |
| May 12, 2025 | 20.69 | 21.09 | 20.55 | 20.92 | 20.92 | 3.87% | 747,644 |
| May 9, 2025 | 20.28 | 20.31 | 19.86 | 20.14 | 20.14 | -0.59% | 643,715 |
| May 8, 2025 | 20.13 | 20.36 | 19.82 | 20.26 | 20.26 | 0.90% | 647,252 |
| May 7, 2025 | 20.46 | 20.47 | 19.92 | 20.08 | 20.08 | -1.08% | 561,011 |
| May 6, 2025 | 20.19 | 20.47 | 19.86 | 20.30 | 20.30 | -0.05% | 539,172 |
| May 5, 2025 | 20.59 | 20.88 | 20.23 | 20.31 | 20.31 | -4.11% | 685,570 |
| May 2, 2025 | 20.76 | 21.33 | 20.61 | 21.18 | 20.72 | 2.67% | 833,810 |
| May 1, 2025 | 20.24 | 20.75 | 19.81 | 20.63 | 20.18 | 2.28% | 717,152 |
| Apr 30, 2025 | 20.05 | 20.27 | 19.33 | 20.17 | 19.73 | 0.75% | 989,142 |
| Apr 29, 2025 | 20.72 | 20.74 | 19.77 | 20.02 | 19.59 | -4.26% | 1,360,801 |
| Apr 28, 2025 | 21.16 | 21.17 | 20.42 | 20.91 | 20.46 | 2.25% | 762,164 |
| Apr 25, 2025 | 20.53 | 20.55 | 20.08 | 20.45 | 20.01 | -0.12% | 539,957 |
| Apr 24, 2025 | 20.50 | 20.65 | 20.04 | 20.48 | 20.03 | 0.61% | 761,096 |
| Apr 23, 2025 | 21.15 | 21.15 | 20.15 | 20.35 | 19.91 | -0.85% | 724,149 |
| Apr 22, 2025 | 20.18 | 20.64 | 20.14 | 20.53 | 20.08 | 2.75% | 779,113 |
| Apr 21, 2025 | 20.20 | 20.31 | 19.69 | 19.98 | 19.54 | -2.08% | 790,002 |
| Apr 17, 2025 | 20.23 | 20.99 | 20.23 | 20.40 | 19.96 | 0.49% | 584,392 |
| Apr 16, 2025 | 20.73 | 20.98 | 20.21 | 20.30 | 19.86 | -2.17% | 714,646 |