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 $781.95 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $615.23, while $1000 invested 1 year ago would be worth $1,131.46. This corresponds to total returns of -21.8%, -38.48%, 13.15%, respectively, with annualized returns of -2.43%, -9.25%, 13.15%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 24.2 | 24.11 | 24.11 | 24.4 | 24.1 | 365,414 |
| May 26, 2026 | 23.74 | 24.07 | 24.07 | 24.19 | 23.65 | 495,791 |
| May 22, 2026 | 23.81 | 23.75 | 23.75 | 23.92 | 23.7 | 68,291 |
| May 21, 2026 | 23.7 | 23.88 | 23.88 | 24 | 23.43 | 376,363 |
| May 20, 2026 | 23.73 | 23.74 | 23.74 | 23.8 | 23.54 | 369,412 |
| May 19, 2026 | 23.6 | 23.59 | 23.59 | 23.79 | 23.4 | 272,704 |
| May 18, 2026 | 23.1 | 23.67 | 23.67 | 23.7 | 23.1 | 365,607 |
| May 15, 2026 | 22.99 | 23.02 | 23.02 | 23.04 | 22.61 | 408,972 |
| May 14, 2026 | 23.2 | 23.02 | 23.02 | 23.27 | 22.99 | 299,397 |
| May 13, 2026 | 22.85 | 23 | 23 | 23.04 | 22.77 | 270,679 |
| May 12, 2026 | 22.91 | 22.98 | 22.98 | 23.01 | 22.61 | 458,756 |
| May 11, 2026 | 23.45 | 22.85 | 22.85 | 23.59 | 22.68 | 510,099 |
| May 08, 2026 | 23.31 | 23.35 | 23.35 | 23.8 | 23.3 | 530,832 |
| May 07, 2026 | 22.83 | 23.3 | 23.3 | 23.3 | 22.77 | 359,162 |
| May 06, 2026 | 23.4 | 23.29 | 23.29 | 23.57 | 23.24 | 331,865 |
| May 05, 2026 | 23.02 | 23.25 | 23.25 | 23.36 | 22.88 | 447,470 |
| May 04, 2026 | 23.5 | 22.99 | 22.99 | 23.64 | 22.98 | 470,973 |
| May 01, 2026 | 23.41 | 23.56 | 23.56 | 23.62 | 23.25 | 227,604 |
| April 30, 2026 | 23.2 | 23.41 | 23.41 | 23.52 | 23.12 | 292,438 |
| April 29, 2026 | 23.42 | 23.17 | 23.17 | 23.53 | 23.04 | 355,480 |
| April 28, 2026 | 23.46 | 23.74 | 23.74 | 23.75 | 23.09 | 306,502 |
| April 27, 2026 | 23.97 | 23.35 | 23.35 | 24.24 | 23.35 | 430,095 |
| April 24, 2026 | 23.09 | 23.52 | 23.52 | 23.6 | 23.09 | 316,842 |
| April 23, 2026 | 23.21 | 23.17 | 23.17 | 23.44 | 23.05 | 204,759 |
| April 22, 2026 | 23.45 | 23.07 | 23.07 | 23.48 | 22.99 | 229,945 |
| April 21, 2026 | 23.44 | 23.37 | 23.37 | 23.5 | 23.22 | 217,355 |
| April 20, 2026 | 23.41 | 23.41 | 23.41 | 23.57 | 23.37 | 285,998 |
| April 17, 2026 | 23.16 | 23.51 | 23.51 | 23.54 | 23.13 | 280,799 |
| April 16, 2026 | 23.17 | 23.07 | 23.07 | 23.38 | 23.04 | 233,281 |
| April 15, 2026 | 23.09 | 23.24 | 23.24 | 23.25 | 23.06 | 315,231 |