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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.9	23.28	23.28	23.33	22.84	577,406
September 09, 2025	23.29	22.8	22.8	23.39	22.76	519,984
September 08, 2025	22.88	23.41	23.41	23.54	22.88	894,626
September 05, 2025	22.81	23.2	23.2	23.32	22.81	743,733
September 04, 2025	22.96	22.66	22.66	23	22.4	724,995
September 03, 2025	22.75	22.81	22.81	23.03	22.73	563,155
September 02, 2025	22.75	22.89	22.89	23	22.57	680,992
August 29, 2025	22.86	22.89	22.89	22.97	22.59	658,108
August 28, 2025	23.11	22.86	22.86	23.11	22.57	337,000
August 27, 2025	22.36	23.09	23.09	23.1	22.33	523,093
August 26, 2025	22.38	22.36	22.36	22.78	22.25	597,096
August 25, 2025	22.46	22.52	22.52	22.63	22.32	514,100
August 22, 2025	22.14	22.51	22.51	22.9	21.93	506,185
August 21, 2025	22	22.01	22.01	22.17	21.83	387,601
August 20, 2025	22.32	22.04	22.04	22.45	21.93	562,285
August 19, 2025	21.95	22.26	22.26	22.49	21.9	416,347
August 18, 2025	21.94	21.81	21.81	22.18	21.71	636,517
August 15, 2025	22.25	21.94	21.94	22.25	21.9	519,000
August 14, 2025	22.01	22.18	22.18	22.24	21.86	794,048
August 13, 2025	21.93	22.33	22.33	22.42	21.74	757,258
August 12, 2025	22.02	22.42	21.97	22.44	21.95	701,495
August 11, 2025	22	21.93	21.49	22.19	21.85	483,735
August 08, 2025	22.39	22.07	21.63	22.53	22	374,800
August 07, 2025	22.41	22.37	21.92	22.51	22.22	383,000
August 06, 2025	22.23	22.2	21.75	22.34	22.07	497,500
August 05, 2025	22.17	22.16	21.72	22.33	21.66	367,403
August 04, 2025	21.85	22.29	21.84	22.29	21.63	596,260
August 01, 2025	22.15	21.82	21.82	22.21	21.63	494,000
July 31, 2025	22	22	22	22.27	21.92	560,900
July 30, 2025	22.64	22.15	22.15	22.67	21.9	489,111
July 29, 2025	22.52	22.62	22.62	22.86	22.42	427,600
July 28, 2025	22.81	22.44	22.44	22.89	22.44	416,527
July 25, 2025	22.79	22.86	22.86	22.89	22.62	215,200
July 24, 2025	23.22	22.79	22.79	23.24	22.75	390,000
July 23, 2025	23.29	23.37	23.37	23.38	23.03	355,932
July 22, 2025	22.85	23.16	23.16	23.27	22.75	333,500
July 21, 2025	22.74	22.88	22.88	22.97	22.61	359,500
July 18, 2025	22.99	22.6	22.6	23.04	22.31	511,400
July 17, 2025	23	22.92	22.92	23.29	22.75	348,400
July 16, 2025	23.24	23.15	23.15	23.6	22.83	512,106
July 15, 2025	23.55	22.86	22.86	23.56	22.85	372,406
July 14, 2025	23.19	23.45	23.45	23.46	23.02	466,619
July 11, 2025	22.95	23.24	23.24	23.28	22.76	578,042
July 10, 2025	22.75	23.11	23.11	23.35	22.75	475,600
July 09, 2025	23	22.87	22.87	23.17	22.7	451,000
July 08, 2025	22.37	22.95	22.95	22.97	22.33	541,300

Easterly Government Properties, Inc. (DEA) NYSE