Education
About Us
Working with TipRanks
Follow Us
Easterly Government Properties (DEA)
NYSE:DEA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
23.10
23.44
22.88
23.39
23.39
+1.12%
569,511
1.11
Jan 29, 2026
22.75
23.19
22.60
23.13
23.13
+2.62%
492,390
0.96
Jan 28, 2026
23.21
23.45
22.46
22.54
22.54
-2.84%
546,807
1.06
Jan 27, 2026
23.23
23.37
23.11
23.20
23.20
+0.26%
363,817
0.69
Jan 26, 2026
23.60
23.61
23.01
23.14
23.14
-1.95%
350,056
0.66
Jan 23, 2026
23.31
23.73
23.24
23.60
23.60
+1.07%
443,063
0.84
Jan 22, 2026
23.47
23.74
23.31
23.35
23.35
-0.13%
380,598
0.72
Jan 21, 2026
23.00
23.45
22.92
23.38
23.38
+2.05%
601,651
1.15
Jan 20, 2026
22.87
23.11
22.48
22.91
22.91
-0.82%
412,883
0.79
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
0.74
Jan 15, 2026
22.88
22.94
22.59
22.87
22.87
+0.53%
329,139
0.61
Jan 14, 2026
22.44
22.78
22.30
22.75
22.75
+1.61%
360,350
0.67
Jan 13, 2026
22.40
22.76
22.35
22.39
22.39
+0.13%
590,476
1.09
Jan 12, 2026
22.30
22.50
22.15
22.36
22.36
0.00%
411,625
0.76
Jan 09, 2026
22.55
22.88
22.28
22.36
22.36
-1.15%
385,939
0.71
Jan 08, 2026
21.52
22.69
21.52
22.62
22.62
+4.34%
579,589
1.07
Jan 07, 2026
21.75
21.86
21.56
21.68
21.68
+0.14%
443,065
0.82
Jan 06, 2026
21.38
21.74
21.30
21.65
21.65
+1.03%
514,612
0.95
Jan 05, 2026
21.23
21.57
21.04
21.43
21.43
+0.56%
500,380
0.93
Jan 02, 2026
21.21
21.54
20.95
21.31
21.31
+0.57%
520,030
0.97
Dec 31, 2025
21.35
21.37
21.15
21.19
21.19
-0.75%
416,673
0.78
Dec 30, 2025
21.28
21.41
21.25
21.35
21.35
+0.42%
474,508
0.88
Dec 29, 2025
21.35
21.40
21.17
21.26
21.26
-0.23%
535,161
1.00
Dec 26, 2025
21.28
21.37
21.18
21.31
21.31
+0.05%
510,233
0.95
Dec 24, 2025
21.15
21.38
21.11
21.30
21.30
+1.38%
295,724
0.55
Dec 23, 2025
21.16
21.30
20.98
21.01
21.01
-0.94%
400,629
0.74
Dec 22, 2025
21.49
21.64
21.11
21.21
21.21
-1.16%
632,060
1.18
Dec 19, 2025
21.91
21.97
21.25
21.46
21.46
-2.68%
2,034,266
3.97
Dec 18, 2025
22.24
22.35
22.02
22.05
22.05
-0.45%
409,325
0.79
Dec 17, 2025
22.26
22.59
22.11
22.15
22.15
-0.49%
506,905
0.97
Dec 16, 2025
22.50
22.55
22.06
22.26
22.26
-0.71%
450,707
0.86
Dec 15, 2025
22.09
22.50
22.02
22.42
22.42
+2.33%
545,396
1.05
Dec 12, 2025
21.99
22.08
21.81
21.91
21.91
0.00%
289,131
0.55
Dec 11, 2025
22.07
22.22
21.84
21.91
21.91
-0.36%
354,513
0.68
Dec 10, 2025
21.72
22.22
21.72
21.99
21.99
+1.24%
558,729
1.08
Dec 09, 2025
21.75
22.02
21.65
21.72
21.72
+0.32%
341,622
0.65
Dec 08, 2025
21.51
21.71
21.31
21.65
21.65
+0.98%
689,443
1.32
Dec 05, 2025
21.75
21.87
21.40
21.44
21.44
-1.92%
388,375
0.73
Dec 04, 2025
21.61
21.92
21.56
21.86
21.86
+0.32%
598,096
1.13
Dec 03, 2025
21.86
22.03
21.63
21.79
21.79
-0.09%
571,383
1.07
Dec 02, 2025
21.83
21.90
21.58
21.81
21.81
+0.41%
473,376
0.89
Dec 01, 2025
21.62
21.98
21.62
21.72
21.72
-0.37%
589,033
1.10
Nov 28, 2025
21.80
22.01
21.72
21.80
21.80
-0.37%
174,039
0.32
Nov 26, 2025
21.72
22.17
21.63
21.88
21.88
+0.46%
790,020
1.47
Nov 25, 2025
21.78
22.18
21.71
21.78
21.78
+0.23%
916,013
1.73
Nov 24, 2025
21.25
21.88
21.06
21.73
21.73
+2.07%
676,065
1.28
Nov 21, 2025
20.58
21.44
20.57
21.29
21.29
+3.55%
486,663
0.92
Nov 20, 2025
20.82
21.11
20.56
20.56
20.56
-0.87%
508,373
0.96
Nov 19, 2025
21.01
21.12
20.74
20.74
20.74
-1.29%
479,554
0.91
Rows: