Education
About Us
Working with TipRanks
Follow Us
Easterly Government Properties (DEA)
NYSE:DEA
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
21.00
21.12
20.85
21.01
21.01
+0.10%
475,499
0.90
Nov 17, 2025
21.61
21.64
20.97
20.99
20.99
-2.78%
503,889
0.95
Nov 14, 2025
21.34
21.64
21.08
21.59
21.59
+1.08%
354,387
0.67
Nov 13, 2025
21.37
21.61
21.19
21.36
21.36
-0.09%
590,078
1.11
Nov 12, 2025
21.66
21.80
21.36
21.38
21.38
-1.75%
727,602
1.37
Nov 11, 2025
21.75
22.07
21.59
21.76
21.76
+0.83%
408,384
0.76
Nov 10, 2025
21.35
21.80
21.22
21.58
21.58
+0.98%
754,556
1.40
Nov 07, 2025
20.71
21.38
20.71
21.37
21.37
+1.81%
482,903
0.90
Nov 06, 2025
21.48
21.52
21.22
21.44
20.99
+1.86%
492,833
0.92
Nov 05, 2025
21.40
21.61
21.17
21.50
21.05
+2.63%
514,580
0.97
Nov 04, 2025
21.37
21.56
21.33
21.40
20.95
+1.91%
399,589
0.75
Nov 03, 2025
21.39
21.58
21.10
21.45
21.00
+1.34%
852,306
1.62
Oct 31, 2025
21.44
21.80
21.27
21.62
21.17
+2.67%
535,833
1.01
Oct 30, 2025
21.41
21.63
21.27
21.51
21.06
+1.96%
526,528
1.00
Oct 29, 2025
21.79
21.95
21.32
21.55
21.10
+1.02%
590,584
1.12
Oct 28, 2025
21.55
21.84
21.34
21.79
21.33
+3.09%
652,129
1.24
Oct 27, 2025
22.19
22.46
21.22
21.59
21.14
-1.94%
1,206,347
2.36
Oct 24, 2025
22.37
22.56
22.21
22.49
22.02
+2.60%
375,558
0.73
Oct 23, 2025
22.26
22.41
22.07
22.39
21.92
+2.70%
291,784
0.57
Oct 22, 2025
22.09
22.35
22.05
22.27
21.80
+3.03%
332,379
0.65
Oct 21, 2025
22.19
22.29
22.06
22.08
21.62
+1.69%
395,128
0.77
Oct 20, 2025
22.07
22.25
21.86
22.18
21.71
+3.08%
300,530
0.59
Oct 17, 2025
22.05
22.27
21.82
21.98
21.52
+2.00%
390,490
0.76
Oct 16, 2025
22.58
22.62
21.77
22.01
21.55
-0.30%
673,319
1.32
Oct 15, 2025
22.13
22.70
22.00
22.55
22.08
+6.74%
528,960
1.04
Oct 14, 2025
21.18
21.60
21.16
21.58
21.13
+3.54%
464,530
0.92
Oct 13, 2025
21.00
21.32
20.73
21.29
20.84
+1.95%
774,560
1.55
Oct 10, 2025
21.63
21.74
21.29
21.33
20.88
+0.92%
498,234
1.00
Oct 09, 2025
21.88
21.88
21.51
21.59
21.14
+0.79%
375,007
0.74
Oct 08, 2025
21.97
22.12
21.75
21.88
21.42
+2.00%
493,776
0.98
Oct 07, 2025
22.20
22.38
21.85
21.91
21.45
+0.68%
593,886
1.19
Oct 06, 2025
22.52
22.89
22.20
22.23
21.76
+0.74%
449,838
0.90
Oct 03, 2025
22.59
22.87
22.52
22.54
22.07
+2.10%
367,944
0.73
Oct 02, 2025
22.63
22.74
22.39
22.55
22.08
+1.52%
338,886
0.67
Rows: