Easterly Government Properties, Inc. - DEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.45	22.39	22.39	22.74	22.35	590,476
January 12, 2026	22.3	22.36	22.36	22.5	22.15	411,625
January 09, 2026	22.55	22.36	22.36	22.88	22.28	385,939
January 08, 2026	21.52	22.62	22.62	22.69	21.52	579,600
January 07, 2026	21.75	21.68	21.68	21.86	21.56	443,100
January 06, 2026	21.38	21.65	21.65	21.74	21.3	514,612
January 05, 2026	21.23	21.43	21.43	21.57	21.04	500,400
January 02, 2026	21.21	21.31	21.31	21.54	20.95	520,030
December 31, 2025	21.35	21.19	21.19	21.37	21.15	416,700
December 30, 2025	21.28	21.35	21.35	21.41	21.25	474,508
December 29, 2025	21.35	21.26	21.26	21.4	21.17	535,200
December 26, 2025	21.28	21.31	21.31	21.37	21.18	510,233
December 24, 2025	21.15	21.3	21.3	21.38	21.11	295,724
December 23, 2025	21.16	21.01	21.01	21.3	20.98	400,629
December 22, 2025	21.49	21.21	21.21	21.64	21.11	632,100
December 19, 2025	21.91	21.46	21.46	21.97	21.25	2.03M
December 18, 2025	22.24	22.05	22.05	22.35	22.02	336,519
December 17, 2025	22.26	22.15	22.15	22.59	22.11	506,905
December 16, 2025	22.5	22.26	22.26	22.55	22.06	450,707
December 15, 2025	22.09	22.42	22.42	22.5	22.02	545,400
December 12, 2025	21.99	21.91	21.91	22.08	21.81	289,131
December 11, 2025	22.07	21.91	21.91	22.22	21.84	354,513
December 10, 2025	21.72	22	22	22.22	21.72	325,360
December 09, 2025	21.75	21.72	21.72	22.02	21.65	341,622
December 08, 2025	21.51	21.65	21.65	21.71	21.31	689,443
December 05, 2025	21.75	21.44	21.44	21.87	21.4	388,400
December 04, 2025	21.61	21.86	21.86	21.92	21.56	598,096
December 03, 2025	21.86	21.79	21.79	22.03	21.63	571,400
December 02, 2025	21.83	21.81	21.81	21.9	21.58	473,400
December 01, 2025	21.62	21.72	21.72	21.98	21.62	589,033
November 28, 2025	21.8	21.8	21.8	22.01	21.72	174,039
November 26, 2025	21.72	21.88	21.88	22.17	21.63	790,020
November 25, 2025	21.78	21.78	21.78	22.18	21.71	916,013
November 24, 2025	21.25	21.73	21.73	21.88	21.06	674,619
November 21, 2025	20.58	21.29	21.29	21.44	20.57	486,700
November 20, 2025	20.82	20.56	20.56	21.11	20.56	508,400
November 19, 2025	21.01	20.74	20.74	21.12	20.74	479,554
November 18, 2025	21	21.01	21.01	21.12	20.85	475,500
November 17, 2025	21.61	20.99	20.99	21.64	20.97	503,900
November 14, 2025	21.34	21.59	21.59	21.64	21.08	354,400
November 13, 2025	21.37	21.36	21.36	21.61	21.19	590,100
November 12, 2025	21.66	21.38	21.38	21.8	21.36	727,602
November 11, 2025	21.75	21.76	21.76	22.07	21.59	408,400
November 10, 2025	21.35	21.58	21.58	21.8	21.22	754,556
November 07, 2025	20.71	21.37	21.37	21.38	20.71	482,903
November 06, 2025	21.48	21.44	20.99	21.52	21.22	492,833
November 05, 2025	21.4	21.5	21.05	21.61	21.17	514,580
November 04, 2025	21.37	21.4	20.95	21.56	21.33	399,589
November 03, 2025	21.39	21.45	21	21.58	21.1	852,306
October 31, 2025	21.44	21.62	21.17	21.8	21.27	535,833
October 30, 2025	21.41	21.51	21.06	21.63	21.27	526,528
October 29, 2025	21.79	21.55	21.1	21.95	21.32	590,584
October 28, 2025	21.55	21.79	21.33	21.84	21.34	652,129
October 27, 2025	22.19	21.59	21.14	22.46	21.22	1.21M
October 24, 2025	22.37	22.49	22.02	22.56	22.21	375,558
October 23, 2025	22.26	22.39	21.92	22.41	22.07	291,800
October 22, 2025	22.09	22.27	21.8	22.35	22.05	332,400
October 21, 2025	22.19	22.08	22.08	22.29	22.06	395,023
October 20, 2025	22.07	22.18	22.18	22.25	21.86	300,530
October 17, 2025	22.05	21.98	21.98	22.27	21.82	390,500

Easterly Government Properties, Inc. (DEA) NYSE