Easterly Government Properties, Inc. (DEA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Easterly Government Properties, Inc. (DEA) 10 years ago, it would be worth $769.46 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $573.58, while $1000 invested 1 year ago would be worth $1,072.98. This corresponds to total returns of -23.05%, -42.64%, 7.3%, respectively, with annualized returns of -2.59%, -10.53%, 7.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 23.01 | 23.23 | 23.23 | 23.69 | 22.98 | 1.28M |
| September 30, 2026 | 23.16 | 23.2 | 23.2 | 23.42 | 22.84 | 1.46M |
| September 29, 2026 | 22.7 | 23.12 | 23.12 | 23.15 | 22.61 | 747,369 |
| September 28, 2026 | 22.87 | 22.78 | 22.78 | 22.87 | 22.58 | 360,682 |
| September 25, 2026 | 22.72 | 22.91 | 22.91 | 22.92 | 22.56 | 365,232 |
| September 24, 2026 | 22.75 | 22.71 | 22.71 | 22.88 | 22.57 | 375,163 |
| September 23, 2026 | 23.25 | 22.7 | 22.7 | 23.25 | 22.64 | 451,925 |
| September 22, 2026 | 23.47 | 23.32 | 23.32 | 23.49 | 23.26 | 334,249 |
| September 21, 2026 | 23.37 | 23.33 | 23.33 | 23.4 | 23.13 | 340,469 |
| September 18, 2026 | 23.22 | 23.4 | 23.4 | 23.4 | 23.11 | 1.05M |
| September 17, 2026 | 23.5 | 23.36 | 23.36 | 23.65 | 23.3 | 395,505 |
| September 16, 2026 | 23.66 | 23.29 | 23.29 | 23.91 | 23.04 | 343,295 |
| September 15, 2026 | 23.78 | 23.72 | 23.72 | 23.79 | 23.53 | 326,682 |
| September 11, 2026 | 24.06 | 23.89 | 23.89 | 24.06 | 23.74 | 282,018 |
| September 10, 2026 | 24.22 | 23.91 | 23.91 | 24.22 | 23.85 | 283,951 |
| September 09, 2026 | 24.4 | 23.98 | 23.98 | 24.4 | 23.76 | 353,459 |
| September 08, 2026 | 24.2 | 24.33 | 24.33 | 24.48 | 24.14 | 302,909 |
| September 04, 2026 | 24.15 | 24.31 | 24.31 | 24.52 | 24.01 | 184,216 |
| September 03, 2026 | 24.69 | 24.31 | 24.31 | 24.69 | 24.24 | 443,463 |
| September 02, 2026 | 24.51 | 24.49 | 24.49 | 24.64 | 24.29 | 303,919 |
| September 01, 2026 | 24.55 | 24.51 | 24.51 | 24.69 | 24.38 | 252,967 |
| August 31, 2026 | 24.48 | 24.53 | 24.53 | 24.63 | 24.34 | 387,478 |
| August 28, 2026 | 24.59 | 24.63 | 24.63 | 24.85 | 24.57 | 312,013 |
| August 27, 2026 | 24.63 | 24.58 | 24.58 | 24.87 | 24.56 | 200,936 |
| August 26, 2026 | 25.03 | 24.76 | 24.76 | 25.04 | 24.74 | 207,313 |
| August 25, 2026 | 25.02 | 25.1 | 25.1 | 25.21 | 24.81 | 274,179 |
| August 24, 2026 | 24.8 | 24.96 | 24.96 | 24.99 | 24.53 | 303,976 |
| 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 |