Education
About Us
Working with TipRanks
Follow Us
Easterly Government Properties (DEA)
NYSE:DEA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
23.32
23.33
22.88
23.16
23.16
-0.64%
842,505
1.83
Mar 03, 2026
23.31
23.47
22.88
23.31
23.31
-1.15%
611,387
1.33
Mar 02, 2026
23.25
23.68
23.07
23.58
23.58
+1.29%
585,563
1.27
Feb 27, 2026
23.50
23.74
23.26
23.28
23.28
-1.19%
404,058
0.87
Feb 26, 2026
23.50
23.70
23.25
23.56
23.56
+0.73%
704,813
1.53
Feb 25, 2026
23.37
23.50
23.17
23.39
23.39
-0.04%
572,646
1.26
Feb 24, 2026
23.62
23.74
23.15
23.40
23.40
-0.38%
835,316
1.89
Feb 23, 2026
23.80
24.94
23.49
23.49
23.49
-2.65%
847,001
1.93
Feb 20, 2026
23.81
24.19
23.50
24.13
24.13
+1.56%
796,095
1.80
Feb 19, 2026
23.60
23.82
23.55
23.76
23.76
+0.76%
355,329
0.80
Feb 18, 2026
23.92
24.12
23.53
23.58
23.58
-1.87%
516,669
1.16
Feb 17, 2026
24.10
24.15
23.65
24.03
24.03
+0.29%
246,146
0.55
Feb 16, 2026
23.96
24.13
23.74
23.96
23.96
0.00%
0
0.00
Feb 13, 2026
23.96
24.13
23.74
23.96
23.96
+0.71%
430,119
0.94
Feb 12, 2026
24.37
24.46
23.49
23.79
23.79
-1.53%
340,854
0.74
Feb 11, 2026
24.29
24.45
24.00
24.16
24.16
+0.21%
405,226
0.88
Feb 10, 2026
24.11
24.35
23.86
24.29
24.29
+0.75%
325,111
0.70
Feb 09, 2026
24.03
24.17
23.53
24.11
24.11
-0.21%
255,592
0.54
Feb 06, 2026
24.22
24.40
23.96
24.16
24.16
-0.25%
357,314
0.76
Feb 05, 2026
23.70
24.25
23.58
24.22
24.22
+1.89%
401,305
0.84
Feb 04, 2026
23.62
23.88
23.44
23.77
23.77
+1.89%
277,895
0.58
Feb 03, 2026
23.00
23.47
23.00
23.33
23.33
+1.26%
403,964
0.84
Feb 02, 2026
23.25
23.43
23.03
23.04
23.04
-1.50%
386,058
0.80
Jan 30, 2026
23.10
23.44
22.88
23.39
23.39
+1.12%
569,511
1.18
Jan 29, 2026
22.75
23.19
22.60
23.13
23.13
+2.62%
492,390
1.01
Jan 28, 2026
23.21
23.45
22.46
22.54
22.54
-2.84%
546,807
1.12
Jan 27, 2026
23.23
23.37
23.11
23.20
23.20
+0.26%
363,817
0.74
Jan 26, 2026
23.60
23.61
23.01
23.14
23.14
-1.95%
350,056
0.71
Jan 23, 2026
23.31
23.73
23.24
23.60
23.60
+1.07%
443,063
0.89
Jan 22, 2026
23.47
23.74
23.31
23.35
23.35
-0.13%
380,598
0.74
Jan 21, 2026
23.00
23.45
22.92
23.38
23.38
+2.05%
601,651
1.19
Jan 20, 2026
22.87
23.11
22.48
22.91
22.91
-0.82%
412,883
0.82
Jan 19, 2026
22.74
23.16
22.74
23.10
23.10
0.00%
0
0.00
Jan 16, 2026
22.74
23.16
22.74
23.10
23.10
+1.01%
393,431
0.77
Jan 15, 2026
22.88
22.94
22.59
22.87
22.87
+0.53%
329,139
0.64
Jan 14, 2026
22.44
22.78
22.30
22.75
22.75
+1.61%
360,350
0.71
Jan 13, 2026
22.40
22.76
22.35
22.39
22.39
+0.13%
590,476
1.15
Jan 12, 2026
22.30
22.50
22.15
22.36
22.36
0.00%
411,625
0.80
Jan 09, 2026
22.55
22.88
22.28
22.36
22.36
-1.15%
385,939
0.75
Jan 08, 2026
21.52
22.69
21.52
22.62
22.62
+4.34%
579,589
1.12
Jan 07, 2026
21.75
21.86
21.56
21.68
21.68
+0.14%
443,065
0.85
Jan 06, 2026
21.38
21.74
21.30
21.65
21.65
+1.03%
514,612
0.99
Jan 05, 2026
21.23
21.57
21.04
21.43
21.43
+0.56%
500,380
0.97
Jan 02, 2026
21.21
21.54
20.95
21.31
21.31
+0.57%
520,030
1.00
Jan 01, 2026
21.35
21.37
21.15
21.19
21.19
0.00%
0
0.00
Dec 31, 2025
21.35
21.37
21.15
21.19
21.19
-0.75%
416,673
0.79
Dec 30, 2025
21.28
21.41
21.25
21.35
21.35
+0.42%
474,508
0.91
Dec 29, 2025
21.35
21.40
21.17
21.26
21.26
-0.23%
535,161
1.03
Dec 26, 2025
21.28
21.37
21.18
21.31
21.31
+0.05%
510,233
0.98
Dec 25, 2025
21.15
21.38
21.11
21.30
21.30
0.00%
0
0.00
Rows: