Easterly Government Properties (DEA)
NYSE:DEA
Want to see DEA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 14, 2026
23.20
23.27
22.99
23.02
23.02
+0.09%
299,397
0.71
May 13, 2026
22.85
23.04
22.77
23.00
23.00
+0.09%
270,714
0.64
May 12, 2026
22.91
23.04
22.61
22.98
22.98
+0.57%
564,643
1.34
May 11, 2026
23.45
23.59
22.68
22.85
22.85
-2.14%
510,101
1.22
May 08, 2026
23.31
23.80
23.30
23.35
23.35
+0.21%
530,946
1.28
May 07, 2026
22.83
23.30
22.77
23.30
23.30
+2.01%
470,871
1.14
May 06, 2026
23.40
23.57
23.24
23.29
22.84
+0.18%
434,282
1.06
May 05, 2026
23.02
23.36
22.88
23.25
22.80
+1.13%
447,470
1.09
May 04, 2026
23.50
23.64
22.98
22.99
22.55
-2.42%
471,280
1.16
May 01, 2026
23.41
23.62
23.25
23.56
23.10
+0.64%
227,604
0.55
Apr 30, 2026
23.20
23.52
23.12
23.41
22.96
+1.03%
292,495
0.71
Apr 29, 2026
23.42
23.53
23.04
23.17
22.72
-2.40%
359,537
0.87
Apr 28, 2026
23.46
23.75
23.09
23.74
23.28
+1.67%
306,551
0.73
Apr 27, 2026
23.97
24.24
23.35
23.35
22.90
-0.72%
431,068
1.03
Apr 24, 2026
23.09
23.60
23.09
23.52
23.07
+1.51%
430,094
1.03
Apr 23, 2026
23.21
23.44
23.05
23.17
22.72
+0.43%
204,759
0.49
Apr 22, 2026
23.45
23.48
22.99
23.07
22.62
-1.28%
229,945
0.54
Apr 21, 2026
23.44
23.50
23.22
23.37
22.92
-0.17%
217,746
0.51
Apr 20, 2026
23.41
23.57
23.37
23.41
22.96
-0.43%
286,031
0.66
Apr 17, 2026
23.16
23.54
23.13
23.51
23.06
+1.91%
282,449
0.65
Apr 16, 2026
23.17
23.38
23.04
23.07
22.62
-0.73%
233,391
0.54
Apr 15, 2026
23.09
23.25
23.06
23.24
22.79
+0.08%
315,274
0.73
Apr 14, 2026
23.10
23.27
23.00
23.22
22.77
+0.04%
351,211
0.81
Apr 13, 2026
23.00
23.21
22.76
23.21
22.76
+0.69%
397,452
0.92
Apr 10, 2026
22.80
23.18
22.76
23.05
22.60
+1.36%
347,566
0.80
Apr 09, 2026
22.23
22.96
22.21
22.74
22.30
+2.66%
564,242
1.31
Apr 08, 2026
22.06
22.26
21.95
22.15
21.72
+0.92%
544,527
1.27
Apr 07, 2026
21.66
22.04
21.60
21.95
21.53
+1.76%
338,953
0.78
Apr 06, 2026
21.58
21.70
21.46
21.57
21.15
-0.51%
225,152
0.52
Apr 03, 2026
21.10
21.78
20.98
21.68
21.26
0.00%
0
0.00
Apr 02, 2026
21.10
21.78
20.98
21.68
21.26
+2.51%
408,226
0.91
Apr 01, 2026
21.35
21.37
21.10
21.15
20.74
-1.30%
374,625
0.83
Mar 31, 2026
21.93
22.00
21.29
21.43
21.02
-1.06%
551,353
1.25
Mar 30, 2026
21.65
21.87
21.46
21.66
21.24
+1.17%
262,221
0.59
Mar 27, 2026
21.82
22.02
21.37
21.41
21.00
-2.15%
305,212
0.69
Mar 26, 2026
21.72
21.97
21.70
21.88
21.46
+0.74%
242,098
0.54
Mar 25, 2026
21.70
21.87
21.59
21.72
21.30
+0.05%
369,566
0.82
Mar 24, 2026
21.83
22.06
21.70
21.71
21.29
-1.32%
327,292
0.73
Mar 23, 2026
22.16
22.28
21.90
22.00
21.57
+0.87%
461,718
1.04
Mar 20, 2026
22.21
22.21
21.67
21.81
21.39
-1.67%
860,483
1.97
Mar 19, 2026
22.07
22.33
21.93
22.18
21.75
+0.32%
434,912
0.99
Mar 18, 2026
22.15
22.33
21.91
22.11
21.68
-0.67%
409,550
0.88
Mar 17, 2026
22.37
22.45
22.19
22.26
21.83
+0.22%
365,751
0.78
Mar 16, 2026
22.20
22.43
22.00
22.21
21.78
+1.00%
278,997
0.59
Mar 13, 2026
22.31
22.42
21.91
21.99
21.57
-0.63%
245,866
0.52
Mar 12, 2026
21.82
22.20
21.65
22.13
21.70
+0.50%
320,977
0.67
Mar 11, 2026
22.09
22.15
21.89
22.02
21.59
-1.12%
359,146
0.75
Mar 10, 2026
22.57
22.57
22.18
22.27
21.84
-1.29%
726,717
1.55
Mar 09, 2026
22.33
22.67
21.73
22.56
22.12
+0.14%
671,452
1.43
Mar 06, 2026
22.60
22.73
22.23
22.53
22.09
-1.40%
444,875
0.95
Rows: