Easterly Government Properties Inc. (DEA)
NYSE:DEA
Want to see DEA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
23.75
24.09
23.69
23.90
23.90
+0.76%
302,001
0.81
Jun 04, 2026
23.79
23.92
23.47
23.72
23.72
+0.89%
312,592
0.83
Jun 03, 2026
23.63
23.88
23.51
23.51
23.51
-1.30%
360,663
0.95
Jun 02, 2026
23.56
23.88
23.53
23.82
23.82
+1.19%
282,715
0.73
Jun 01, 2026
23.80
23.87
23.43
23.54
23.54
-1.83%
362,200
0.92
May 29, 2026
24.12
24.22
23.91
23.98
23.98
-1.19%
348,033
0.88
May 28, 2026
24.17
24.37
24.05
24.27
24.27
+0.66%
348,366
0.88
May 27, 2026
24.20
24.40
24.10
24.11
24.11
+0.17%
365,482
0.91
May 26, 2026
23.74
24.19
23.65
24.07
24.07
+1.35%
496,449
1.23
May 22, 2026
23.81
23.92
23.70
23.75
23.75
-0.54%
271,709
0.66
May 21, 2026
23.70
24.00
23.43
23.88
23.88
+0.59%
376,487
0.90
May 20, 2026
23.73
23.80
23.54
23.74
23.74
+0.64%
369,412
0.87
May 19, 2026
23.60
23.79
23.40
23.59
23.59
-0.34%
334,972
0.79
May 18, 2026
23.10
23.70
23.10
23.67
23.67
+2.82%
365,617
0.85
May 15, 2026
22.99
23.04
22.61
23.02
23.02
0.00%
408,980
0.96
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
Rows: