Easterly Government Properties, Inc. (DEA) NYSE

Currency In USD

DEA Historical Return

If you invested $1000 in Easterly Government Properties, Inc. (DEA) 10 years ago, it would be worth $790.49 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $597.52, while $1000 invested 1 year ago would be worth $1,138.36. This corresponds to total returns of -20.95%, -40.25%, 13.84%, respectively, with annualized returns of -2.32%, -9.79%, 13.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DEA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	24.78	24.6	24.6	24.88	24.45	374,485
August 20, 2026	24.34	24.78	24.78	24.89	24.21	263,975
August 19, 2026	24.68	24.41	24.41	24.91	24.33	479,227
August 18, 2026	24.65	24.5	24.5	24.79	24.47	311,542
August 17, 2026	24.69	24.53	24.53	25.2	24.37	252,318
August 14, 2026	24.78	24.79	24.79	24.97	24.68	368,991
August 13, 2026	24.79	24.86	24.86	24.98	24.68	352,609
August 12, 2026	24.06	24.6	24.6	24.68	24.03	470,815
August 11, 2026	24.02	24	24	24.32	23.91	0
August 10, 2026	24.36	23.97	23.97	24.88	23.8	396,223
August 07, 2026	24.94	24.96	24.96	25.13	24.75	431,240
August 06, 2026	25.33	24.89	24.89	25.33	24.78	328,455
August 05, 2026	25.15	25.04	25.04	25.17	24.81	340,385
August 04, 2026	25.25	25.43	25.43	25.58	24.91	532,867
August 03, 2026	25.25	25.29	25.29	25.61	24.5	506,768
July 31, 2026	24.71	24.36	24.36	24.87	24.28	426,073
July 30, 2026	25.21	24.71	24.71	25.21	24.53	287,918
July 29, 2026	25.29	25.05	25.05	25.55	25	379,864
July 28, 2026	25.45	25.22	25.22	25.54	25.2	307,230
July 27, 2026	25.35	25.21	25.21	25.58	25.14	221,562
July 24, 2026	25.28	25.33	25.33	25.49	25.14	291,238
July 23, 2026	25.02	25.09	25.09	25.29	24.99	337,988
July 22, 2026	25.23	25.12	25.12	25.23	24.97	306,412
July 21, 2026	25.1	25.28	25.28	25.32	25.03	269,970
July 20, 2026	25.38	25.19	25.19	25.55	25.1	258,300
July 17, 2026	25.63	25.56	25.56	25.96	25.28	372,224
July 16, 2026	25	25.63	25.63	25.79	25	452,368
July 15, 2026	24.8	24.83	24.83	25.18	24.74	258,007
July 14, 2026	24.99	24.7	24.7	25.02	24.68	302,259
July 13, 2026	24.85	24.84	24.84	25.17	24.79	394,514
July 10, 2026	24.93	24.87	24.87	24.93	24.42	363,022
July 09, 2026	25.09	24.75	24.75	25.11	24.65	460,600
July 08, 2026	24.9	24.97	24.97	25.13	24.74	536,211
July 07, 2026	25.29	24.95	24.95	25.52	24.95	349,905
July 06, 2026	25.57	25.08	25.08	25.62	25.07	358,215
July 02, 2026	25.28	25.54	25.54	25.67	25.28	325,960
July 01, 2026	25.06	25.12	25.12	25.38	24.99	331,330
June 30, 2026	25	24.93	24.93	25.26	24.93	386,005
June 29, 2026	24.65	25.16	25.16	25.17	24.38	459,621
June 26, 2026	24.34	24.9	24.9	24.92	24.33	1.26M
June 25, 2026	24.22	24.27	24.27	24.4	22.89	486,692
June 24, 2026	24.28	24.14	24.14	24.39	24.1	454,083
June 23, 2026	23.82	24.08	24.08	24.26	23.42	303,908
June 22, 2026	23.15	23.77	23.77	23.77	23.09	567,672
June 18, 2026	23.05	23.16	23.16	23.35	23.01	968,435
June 17, 2026	23.75	22.99	22.99	23.78	22.91	432,412
June 16, 2026	23.86	23.86	23.86	24.16	23.65	411,371
June 15, 2026	23.9	23.79	23.79	24.12	23.68	367,567
June 12, 2026	23.92	24.04	24.04	24.18	23.8	382,209
June 11, 2026	24.06	23.92	23.92	24.15	23.88	406,956
June 10, 2026	24.49	23.88	23.88	24.5	23.87	435,687
June 09, 2026	24.01	24.31	24.31	24.48	23.99	424,879
June 08, 2026	24.03	23.91	23.91	24.17	23.91	285,735
June 05, 2026	23.75	23.9	23.9	24.09	23.69	302,001
June 04, 2026	23.79	23.72	23.72	23.92	23.47	312,592
June 03, 2026	23.63	23.51	23.51	23.88	23.51	322,104
June 02, 2026	23.56	23.82	23.82	23.88	23.53	282,715
June 01, 2026	23.8	23.54	23.54	23.87	23.43	362,198
May 29, 2026	24.12	23.98	23.98	24.22	23.91	347,828
May 28, 2026	24.11	24.27	24.27	24.36	24.05	337,882