Easterly Government Properties (DEA)
NYSE:DEA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
21.82
22.02
21.37
21.41
21.41
-2.15%
305,012
0.69
Mar 26, 2026
21.72
21.97
21.70
21.88
21.88
+0.74%
242,098
0.54
Mar 25, 2026
21.70
21.87
21.59
21.72
21.72
+0.05%
369,566
0.82
Mar 24, 2026
21.83
22.06
21.70
21.71
21.71
-1.32%
327,292
0.73
Mar 23, 2026
22.16
22.28
21.90
22.00
22.00
+0.87%
461,718
1.04
Mar 20, 2026
22.21
22.21
21.67
21.81
21.81
-1.67%
860,483
1.97
Mar 19, 2026
22.07
22.33
21.93
22.18
22.18
+0.32%
426,491
0.97
Mar 18, 2026
22.15
22.33
21.91
22.11
22.11
-0.67%
409,547
0.88
Mar 17, 2026
22.37
22.45
22.19
22.26
22.26
+0.23%
365,741
0.78
Mar 16, 2026
22.20
22.43
22.00
22.21
22.21
+1.00%
278,993
0.59
Mar 13, 2026
22.31
22.42
21.91
21.99
21.99
-0.63%
245,865
0.52
Mar 12, 2026
21.82
22.20
21.65
22.13
22.13
+0.50%
320,966
0.67
Mar 11, 2026
22.09
22.15
21.89
22.02
22.02
-1.12%
359,131
0.75
Mar 10, 2026
22.57
22.57
22.18
22.27
22.27
-1.29%
726,717
1.55
Mar 09, 2026
22.33
22.67
21.73
22.56
22.56
+0.13%
671,452
1.43
Mar 06, 2026
22.60
22.73
22.23
22.53
22.53
-1.40%
444,875
0.95
Mar 05, 2026
22.47
22.89
22.32
22.85
22.85
+0.62%
543,986
1.16
Mar 04, 2026
23.32
23.33
22.88
23.16
22.71
-0.64%
842,505
1.83
Mar 03, 2026
23.31
23.47
22.88
23.31
22.86
-1.14%
611,387
1.33
Mar 02, 2026
23.25
23.68
23.07
23.58
23.12
+1.29%
585,563
1.27
Feb 27, 2026
23.50
23.74
23.26
23.28
22.83
-1.19%
404,058
0.87
Feb 26, 2026
23.50
23.70
23.25
23.56
23.10
+0.73%
704,813
1.53
Feb 25, 2026
23.37
23.50
23.17
23.39
22.94
-0.04%
572,646
1.26
Feb 24, 2026
23.62
23.74
23.15
23.40
22.95
-0.38%
835,316
1.89
Feb 23, 2026
23.80
24.94
23.49
23.49
23.03
-2.65%
847,001
1.93
Feb 20, 2026
23.81
24.19
23.50
24.13
23.66
+1.56%
796,095
1.80
Feb 19, 2026
23.60
23.82
23.55
23.76
23.30
+0.77%
355,329
0.80
Feb 18, 2026
23.92
24.12
23.53
23.58
23.12
-1.88%
516,669
1.16
Feb 17, 2026
24.10
24.15
23.65
24.03
23.56
+0.29%
246,146
0.55
Feb 16, 2026
23.96
24.13
23.74
23.96
23.49
0.00%
0
0.00
Feb 13, 2026
23.96
24.13
23.74
23.96
23.49
+0.72%
430,119
0.94
Feb 12, 2026
24.37
24.46
23.49
23.79
23.33
-1.53%
340,854
0.74
Feb 11, 2026
24.29
24.45
24.00
24.16
23.69
-0.54%
405,226
0.88
Feb 10, 2026
24.11
24.35
23.86
24.29
23.82
+0.75%
325,111
0.70
Feb 09, 2026
24.03
24.17
23.53
24.11
23.64
-0.21%
255,592
0.54
Feb 06, 2026
24.22
24.40
23.96
24.16
23.69
-0.25%
357,314
0.76
Feb 05, 2026
23.70
24.25
23.58
24.22
23.75
+1.89%
401,305
0.84
Feb 04, 2026
23.62
23.88
23.44
23.77
23.31
+1.89%
278,105
0.58
Feb 03, 2026
23.00
23.47
23.00
23.33
22.88
+1.26%
403,964
0.84
Feb 02, 2026
23.25
23.43
23.03
23.04
22.59
-1.50%
386,058
0.80
Jan 30, 2026
23.10
23.44
22.88
23.39
22.94
+1.12%
569,511
1.18
Jan 29, 2026
22.75
23.19
22.60
23.13
22.68
+2.62%
492,390
1.01
Jan 28, 2026
23.21
23.45
22.46
22.54
22.10
-2.84%
546,807
1.12
Jan 27, 2026
23.23
23.37
23.11
23.20
22.75
+0.26%
363,817
0.74
Jan 26, 2026
23.60
23.61
23.01
23.14
22.69
-1.95%
350,056
0.71
Jan 23, 2026
23.31
23.73
23.24
23.60
23.14
+1.07%
443,068
0.89
Jan 22, 2026
23.47
23.74
23.31
23.35
22.90
-0.13%
380,598
0.74
Jan 21, 2026
23.00
23.45
22.92
23.38
22.93
+2.05%
601,651
1.19
Jan 20, 2026
22.87
23.11
22.48
22.91
22.46
-0.83%
412,883
0.82
Jan 19, 2026
22.74
23.16
22.74
23.10
22.65
0.00%
0
0.00
Rows: