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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.58	22.01	22.01	22.62	21.77	673,319
October 15, 2025	22.13	22.55	22.55	22.7	22	529,000
October 14, 2025	21.18	21.58	21.58	21.6	21.16	464,530
October 13, 2025	21	21.29	21.29	21.32	20.73	774,560
October 10, 2025	21.63	21.33	21.33	21.74	21.29	498,234
October 09, 2025	21.88	21.59	21.59	21.88	21.51	375,007
October 08, 2025	21.97	21.88	21.88	22.12	21.75	493,800
October 07, 2025	22.2	21.91	21.91	22.38	21.85	593,900
October 06, 2025	22.52	22.23	22.23	22.89	22.2	449,838
October 03, 2025	22.59	22.54	22.54	22.87	22.52	367,944
October 02, 2025	22.63	22.55	22.55	22.74	22.39	338,886
October 01, 2025	22.95	22.69	22.69	23	22.55	446,107
September 30, 2025	22.7	22.93	22.93	22.98	22.66	558,400
September 29, 2025	22.9	22.73	22.73	22.9	22.56	456,977
September 26, 2025	22.91	22.9	22.9	23.12	22.83	433,600
September 25, 2025	22.64	22.8	22.8	22.82	22.62	453,900
September 24, 2025	23.08	22.73	22.73	23.11	22.69	427,800
September 23, 2025	23.34	23.03	23.03	23.46	23.01	438,430
September 22, 2025	22.93	23.28	23.28	23.4	22.74	578,129
September 19, 2025	23.55	22.93	22.93	23.61	22.9	937,700
September 18, 2025	23.44	23.57	23.57	23.74	23.4	595,718
September 17, 2025	23.3	23.22	23.22	23.66	23.06	559,000
September 16, 2025	23.35	23.31	23.31	23.55	23.24	306,869
September 15, 2025	23.75	23.36	23.36	23.75	23.25	356,812
September 12, 2025	23.46	23.65	23.65	23.83	23.35	429,504
September 11, 2025	23.27	23.42	23.42	23.66	23.18	349,200

Easterly Government Properties, Inc. (DEA) NYSE