NYSE : DEA
Easterly Government Properties, Inc. — Price history
Real Estate · REIT - Office · United States
Last price 22.64 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Easterly Government Properties, Inc. (DEA) closed at 22.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.52 | 22.75 | 22.31 | 22.67 | 554,194 | +1.52% |
| 2026-10-30 | 22.84 | 22.84 | 22.31 | 22.33 | 326,317 | -1.37% |
| 2026-10-29 | 22.59 | 22.97 | 22.5 | 22.64 | 340,872 | +0.58% |
| 2026-10-28 | 22.57 | 22.672 | 22.27 | 22.51 | 466,784 | -0.71% |
| 2026-10-27 | 23.11 | 23.21 | 22.65 | 22.67 | 627,909 | -2.12% |
| 2026-10-26 | 22.82 | 23.6 | 22.82 | 23.16 | 665,195 | +2.16% |
| 2026-10-23 | 22.63 | 22.72 | 22.34 | 22.67 | 325,989 | +0.44% |
| 2026-10-22 | 22.2 | 22.63 | 22.144 | 22.57 | 317,466 | +2.13% |
| 2026-10-21 | 22.28 | 22.3 | 21.97 | 22.1 | 300,733 | -0.32% |
| 2026-10-20 | 21.57 | 22.24 | 21.545 | 22.17 | 400,762 | +3.26% |
| 2026-10-19 | 21.77 | 21.77 | 21.42 | 21.47 | 477,243 | -1.60% |
| 2026-10-16 | 22.03 | 22.2 | 21.79 | 21.82 | 472,868 | -0.77% |
| 2026-10-15 | 22.39 | 22.63 | 21.95 | 21.99 | 518,651 | -0.63% |
| 2026-10-14 | 22.54 | 22.601 | 22.04 | 22.13 | 535,409 | -2.25% |
| 2026-10-13 | 23.09 | 23.09 | 22.57 | 22.64 | 340,857 | -1.01% |
| 2026-10-12 | 23.02 | 23.04 | 22.77 | 22.87 | 353,992 | -0.91% |
| 2026-10-09 | 23.38 | 23.38 | 23.06 | 23.08 | 297,422 | -0.60% |
| 2026-10-08 | 22.87 | 23.27 | 22.83 | 23.22 | 473,481 | +1.00% |
| 2026-10-07 | 23.17 | 23.24 | 22.82 | 22.99 | 592,778 | -1.20% |
| 2026-10-06 | 23.06 | 23.3 | 22.954 | 23.27 | 412,699 | +1.39% |
| 2026-10-05 | 23.47 | 23.47 | 22.9 | 22.95 | 544,011 | -1.92% |
| 2026-10-02 | 23.46 | 23.66 | 23.24 | 23.4 | 516,379 | +0.73% |
| 2026-10-01 | 23.01 | 23.69 | 22.98 | 23.23 | 1,281,579 | +0.13% |
| 2026-09-30 | 23.16 | 23.42 | 22.84 | 23.2 | 1,462,454 | +0.35% |
| 2026-09-29 | 22.7 | 23.15 | 22.605 | 23.12 | 747,219 | +1.49% |
| 2026-09-28 | 22.87 | 22.87 | 22.58 | 22.78 | 360,376 | -0.57% |
| 2026-09-25 | 22.72 | 22.92 | 22.56 | 22.91 | 365,229 | +0.88% |
| 2026-09-24 | 22.75 | 22.88 | 22.57 | 22.71 | 375,145 | +0.04% |
| 2026-09-23 | 23.25 | 23.25 | 22.64 | 22.7 | 451,906 | -2.66% |
| 2026-09-22 | 23.47 | 23.49 | 23.26 | 23.32 | 334,219 | -0.04% |
| 2026-09-21 | 23.33 | 23.42 | 23.12 | 23.33 | 340,452 | -0.30% |
| 2026-09-18 | 23.22 | 23.4 | 23.11 | 23.4 | 980,007 | +0.17% |
| 2026-09-17 | 23.5 | 23.65 | 23.295 | 23.36 | 395,502 | +0.30% |
| 2026-09-16 | 23.66 | 23.905 | 23.04 | 23.29 | 343,293 | -1.81% |
| 2026-09-15 | 23.78 | 23.79 | 23.526 | 23.72 | 326,336 | -0.50% |
| 2026-09-14 | 23.96 | 24.07 | 23.725 | 23.84 | 314,105 | -0.21% |
| 2026-09-11 | 24.06 | 24.06 | 23.74 | 23.89 | 280,882 | -0.08% |
| 2026-09-10 | 24.22 | 24.22 | 23.845 | 23.91 | 282,743 | -0.29% |
| 2026-09-09 | 24.4 | 24.4 | 23.76 | 23.98 | 352,424 | -1.44% |
| 2026-09-08 | 24.2 | 24.477 | 24.14 | 24.33 | 302,099 | +0.08% |
| 2026-09-04 | 24.15 | 24.52 | 24.01 | 24.31 | 184,211 | +0.00% |
| 2026-09-03 | 24.69 | 24.69 | 24.24 | 24.31 | 442,942 | -0.73% |
| 2026-09-02 | 24.51 | 24.64 | 24.29 | 24.49 | 303,385 | -0.08% |
| 2026-09-01 | 24.55 | 24.69 | 24.375 | 24.51 | 252,967 | -0.08% |
| 2026-08-31 | 24.48 | 24.63 | 24.34 | 24.53 | 387,374 | -0.41% |
| 2026-08-28 | 24.59 | 24.845 | 24.57 | 24.63 | 312,012 | +0.20% |
| 2026-08-27 | 24.63 | 24.87 | 24.56 | 24.58 | 200,810 | -0.73% |
| 2026-08-26 | 25.03 | 25.04 | 24.74 | 24.76 | 207,153 | -1.35% |
| 2026-08-25 | 25.02 | 25.21 | 24.81 | 25.1 | 273,917 | +0.56% |
| 2026-08-24 | 24.8 | 24.985 | 24.53 | 24.96 | 303,976 | +1.46% |
| 2026-08-21 | 24.78 | 24.88 | 24.45 | 24.6 | 374,413 | -0.73% |
| 2026-08-20 | 24.34 | 24.893 | 24.205 | 24.78 | 263,974 | +1.52% |
| 2026-08-19 | 24.68 | 24.91 | 24.33 | 24.41 | 479,193 | -0.37% |
| 2026-08-18 | 24.65 | 24.789 | 24.47 | 24.5 | 311,519 | -0.12% |
| 2026-08-17 | 24.69 | 25.201 | 24.37 | 24.53 | 252,239 | -1.05% |
| 2026-08-14 | 24.78 | 24.97 | 24.68 | 24.79 | 368,989 | -0.28% |
| 2026-08-13 | 24.79 | 24.98 | 24.675 | 24.86 | 352,557 | +1.06% |
| 2026-08-12 | 24.06 | 24.68 | 24.035 | 24.6 | 426,219 | +2.50% |
| 2026-08-11 | 24.02 | 24.32 | 23.91 | 24 | 403,517 | +0.13% |
| 2026-08-10 | 24.36 | 24.88 | 23.8 | 23.97 | 396,214 | -2.20% |
| 2026-08-07 | 24.94 | 25.125 | 24.75 | 24.96 | 431,346 | +0.28% |
| 2026-08-06 | 25.33 | 25.33 | 24.782 | 24.89 | 328,527 | -0.60% |
| 2026-08-05 | 25.15 | 25.17 | 24.81 | 25.04 | 340,389 | -1.53% |
| 2026-08-04 | 25.25 | 25.58 | 24.905 | 25.43 | 532,918 | +0.55% |
| 2026-08-03 | 25.25 | 25.61 | 24.5 | 25.29 | 506,795 | +3.82% |
| 2026-07-31 | 24.71 | 24.87 | 24.28 | 24.36 | 426,077 | -1.42% |
| 2026-07-30 | 25.21 | 25.21 | 24.53 | 24.71 | 287,918 | -1.36% |
| 2026-07-29 | 25.29 | 25.55 | 25 | 25.05 | 379,878 | -0.67% |
| 2026-07-28 | 25.45 | 25.54 | 25.2 | 25.22 | 307,232 | +0.04% |
| 2026-07-27 | 25.35 | 25.575 | 25.14 | 25.21 | 221,580 | -0.47% |
| 2026-07-24 | 25.28 | 25.49 | 25.143 | 25.33 | 291,240 | +0.96% |
| 2026-07-23 | 25.02 | 25.285 | 24.985 | 25.09 | 337,989 | -0.12% |
| 2026-07-22 | 25.23 | 25.23 | 24.97 | 25.12 | 306,413 | -0.63% |
| 2026-07-21 | 25.1 | 25.315 | 25.03 | 25.28 | 270,117 | +0.36% |
| 2026-07-20 | 25.38 | 25.551 | 25.1 | 25.19 | 258,301 | -1.45% |
| 2026-07-17 | 25.63 | 25.96 | 25.28 | 25.56 | 372,225 | -0.27% |
| 2026-07-16 | 25 | 25.79 | 25 | 25.63 | 452,370 | +3.22% |
| 2026-07-15 | 24.8 | 25.18 | 24.74 | 24.83 | 258,009 | +0.53% |
| 2026-07-14 | 24.99 | 25.02 | 24.68 | 24.7 | 302,361 | -0.56% |
| 2026-07-13 | 24.85 | 25.165 | 24.79 | 24.84 | 394,538 | -0.12% |
| 2026-07-10 | 24.93 | 24.93 | 24.42 | 24.87 | 363,022 | +0.48% |
| 2026-07-09 | 25.09 | 25.105 | 24.65 | 24.75 | 460,600 | -0.88% |
| 2026-07-08 | 24.9 | 25.13 | 24.74 | 24.97 | 536,611 | +0.08% |
| 2026-07-07 | 25.29 | 25.52 | 24.95 | 24.95 | 350,205 | -0.52% |
| 2026-07-06 | 25.57 | 25.62 | 25.07 | 25.08 | 358,215 | -1.80% |
| 2026-07-02 | 25.28 | 25.67 | 25.28 | 25.54 | 325,960 | +1.67% |
| 2026-07-01 | 25.06 | 25.38 | 24.99 | 25.12 | 335,732 | +0.76% |
| 2026-06-30 | 25 | 25.26 | 24.93 | 24.93 | 386,662 | -0.91% |
| 2026-06-29 | 24.65 | 25.17 | 24.38 | 25.16 | 461,979 | +1.04% |
| 2026-06-26 | 24.34 | 24.92 | 24.33 | 24.9 | 1,261,677 | +2.60% |
| 2026-06-25 | 24.22 | 24.4 | 22.89 | 24.27 | 486,807 | +0.54% |
| 2026-06-24 | 24.28 | 24.39 | 24.1 | 24.14 | 454,129 | +0.25% |
| 2026-06-23 | 23.82 | 24.26 | 23.42 | 24.08 | 303,919 | +1.30% |
| 2026-06-22 | 23.15 | 23.77 | 23.09 | 23.77 | 567,760 | +2.63% |
| 2026-06-18 | 23.05 | 23.35 | 23.01 | 23.16 | 968,435 | +0.74% |
| 2026-06-17 | 23.75 | 23.78 | 22.905 | 22.99 | 432,413 | -3.65% |
| 2026-06-16 | 23.86 | 24.16 | 23.645 | 23.86 | 411,395 | +0.29% |
| 2026-06-15 | 23.9 | 24.12 | 23.68 | 23.79 | 367,570 | -1.04% |
| 2026-06-12 | 23.92 | 24.175 | 23.8 | 24.04 | 382,216 | +0.50% |
| 2026-06-11 | 24.06 | 24.15 | 23.88 | 23.92 | 409,471 | +0.17% |
| 2026-06-10 | 24.49 | 24.5 | 23.87 | 23.88 | 435,753 | -1.77% |
| 2026-06-09 | 24.01 | 24.48 | 23.985 | 24.31 | 424,879 | +1.67% |
| 2026-06-08 | 24.03 | 24.17 | 23.91 | 23.91 | 285,738 | +0.04% |
| 2026-06-05 | 23.75 | 24.09 | 23.685 | 23.9 | 302,001 | +0.76% |
| 2026-06-04 | 23.79 | 23.92 | 23.47 | 23.72 | 312,592 | +0.89% |
| 2026-06-03 | 23.63 | 23.88 | 23.51 | 23.51 | 360,663 | -1.30% |
| 2026-06-02 | 23.56 | 23.88 | 23.53 | 23.82 | 282,715 | +1.19% |
| 2026-06-01 | 23.8 | 23.87 | 23.43 | 23.54 | 362,205 | -1.83% |
| 2026-05-29 | 24.12 | 24.22 | 23.91 | 23.98 | 348,033 | -1.19% |
| 2026-05-28 | 24.17 | 24.37 | 24.05 | 24.27 | 348,366 | +0.66% |
| 2026-05-27 | 24.2 | 24.395 | 24.1 | 24.11 | 365,482 | +0.17% |
| 2026-05-26 | 23.74 | 24.19 | 23.65 | 24.07 | 496,449 | +1.35% |
| 2026-05-22 | 23.81 | 23.92 | 23.7 | 23.75 | 271,709 | -0.54% |
| 2026-05-21 | 23.7 | 24 | 23.43 | 23.88 | 376,487 | +0.59% |
| 2026-05-20 | 23.73 | 23.8 | 23.54 | 23.74 | 369,412 | +0.64% |
| 2026-05-19 | 23.6 | 23.79 | 23.4 | 23.59 | 334,972 | -0.34% |
| 2026-05-18 | 23.1 | 23.7 | 23.1 | 23.67 | 365,617 | +2.82% |
| 2026-05-15 | 22.99 | 23.04 | 22.61 | 23.02 | 408,980 | +0.00% |
| 2026-05-14 | 23.2 | 23.27 | 22.99 | 23.02 | 299,397 | +0.09% |
| 2026-05-13 | 22.85 | 23.04 | 22.77 | 23 | 270,714 | +0.09% |