21.82
price down icon0.82%   -0.18
after-market After Hours: 21.84 0.02 +0.09%
loading

Easterly Government Properties Inc Stock (DEA) Price History

The historical daily chart and data for Easterly Government Properties Inc stock (DEA), show that the latest closing stock price as of August 01, 2025, is $21.82.
  • Easterly Government Properties Inc all-time high stock price is $36.31, occurred on October 18, 2024.
  • The lowest Easterly Government Properties Inc stock price recorded was $7.79 on April 11, 2025. Since then, Easterly Government Properties Inc's stock price has risen over 180.10% to $21.82 now.
  • The 52-week high stock price for DEA is $36.31, representing a 66.42% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for DEA is $19.33, indicating a -11.41% decrease from the current share price, occurred on April 30, 2025.
  • The closing price of Easterly Government Properties Inc (DEA) stock in the beginning of 2024 was $23.16. The stock closed the year at $14.27, a loss of over -38.39% for the year.
The table below shows more information about DEA historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $22.20 $21.63 $0.575 493,966.0 -0.82%
Jul 31, 2025 $22.27 $21.91 $0.355 560,880.0 -0.68%
Jul 30, 2025 $22.67 $21.90 $0.77 488,451.0 -2.08%
Jul 29, 2025 $22.86 $22.42 $0.44 427,584.0 +0.80%
Jul 28, 2025 $22.89 $22.44 $0.4491 416,527.0 -1.84%
Jul 25, 2025 $22.89 $22.62 $0.27 215,156.0 +0.31%
Jul 24, 2025 $23.24 $22.75 $0.49 389,910.0 -2.48%
Jul 23, 2025 $23.38 $23.03 $0.35 196,592.0 +0.91%
Jul 22, 2025 $23.27 $22.75 $0.5149 333,487.0 +1.22%
Jul 21, 2025 $22.97 $22.61 $0.36 359,286.0 +1.24%
Jul 18, 2025 $23.04 $22.31 $0.725 511,338.0 -1.40%
Jul 17, 2025 $23.29 $22.75 $0.54 348,398.0 -0.99%
Jul 16, 2025 $23.60 $22.83 $0.77 512,104.0 +1.27%
Jul 15, 2025 $23.55 $22.85 $0.705 372,399.0 -2.52%
Jul 14, 2025 $23.46 $23.02 $0.445 466,619.0 +0.90%
Jul 11, 2025 $23.28 $22.76 $0.52 578,027.0 +0.56%
Jul 10, 2025 $23.35 $22.75 $0.60 475,558.0 +1.05%
Jul 09, 2025 $23.17 $22.70 $0.4682 450,949.0 -0.35%
Jul 08, 2025 $22.97 $22.32 $0.645 541,243.0 +2.41%
Jul 07, 2025 $22.68 $22.23 $0.45 545,030.0 -1.49%
Jul 03, 2025 $22.89 $22.57 $0.315 212,292.0 +0.57%

Easterly Government Properties Inc Stock (DEA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Easterly Government Properties Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DEA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Easterly Government Properties Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Easterly Government Properties Inc Stock (DEA) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $22.20 $21.63 $0.575 493,966.0 +0.00%
Jul, 2025 $23.60 $21.63 $1.97 10,353,931.0 -1.71%
Jun, 2025 $23.53 $21.26 $2.27 10,650,505.0 +2.16%
May, 2025 $22.29 $19.80 $2.49 11,868,084.0 +7.73%
Apr, 2025 $26.68 $19.33 $7.34 18,616,463.0 -23.89%
Mar, 2025 $28.65 $25.44 $3.21 11,976,538.4 -5.94%
Feb, 2025 $29.49 $26.12 $3.36 12,502,323.2 -0.79%
Jan, 2025 $29.74 $27.34 $2.40 7,882,865.2 +0.00%

Easterly Government Properties Inc Stock (DEA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $30.80 $26.90 $3.90 12,066,548.8 -9.50%
Nov, 2024 $34.42 $28.82 $5.60 12,207,062.8 -9.14%
Oct, 2024 $36.31 $32.67 $3.64 6,244,590.4 -0.15%
Sep, 2024 $34.85 $32.67 $2.18 6,523,488.0 +3.51%
Aug, 2024 $34.76 $32.20 $2.56 8,394,012.0 -5.81%
Jul, 2024 $35.58 $30.27 $5.30 6,269,494.8 +12.61%
Jun, 2024 $31.04 $29.30 $1.74 5,809,836.0 +4.48%
May, 2024 $30.95 $28.38 $2.58 6,197,745.2 +1.28%
Apr, 2024 $29.96 $27.70 $2.26 7,927,596.0 +1.56%
Mar, 2024 $30.02 $27.35 $2.68 7,800,531.6 -2.46%
Feb, 2024 $30.94 $28.17 $2.76 9,018,265.2 -3.91%
Jan, 2024 $34.50 $30.58 $3.92 7,594,989.6 -8.63%

Easterly Government Properties Inc Stock (DEA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $35.90 $28.92 $6.98 8,772,618.0 +15.27%
Nov, 2023 $29.93 $26.02 $3.90 7,140,445.6 +8.36%
Oct, 2023 $28.98 $25.67 $3.30 8,813,112.4 -5.86%
Sep, 2023 $33.77 $28.42 $5.35 7,248,141.6 -14.51%
Aug, 2023 $38.03 $32.83 $5.20 7,073,901.6 -9.42%
Jul, 2023 $37.43 $35.40 $2.03 5,261,792.4 +1.79%
Jun, 2023 $37.27 $34.02 $3.25 6,272,880.8 +4.47%
May, 2023 $36.16 $32.74 $3.42 8,993,694.0 -1.35%
Apr, 2023 $36.05 $33.20 $2.85 11,364,770.0 +2.40%
Mar, 2023 $38.64 $30.67 $7.96 10,923,182.0 -9.01%
Feb, 2023 $41.97 $37.33 $4.65 5,224,202.4 -7.02%
Jan, 2023 $40.61 $35.50 $5.11 6,251,854.4 +13.81%
$20.91
price down icon 1.27%
reit_office DEI
$14.91
price down icon 1.65%
reit_office CDP
$27.28
price up icon 0.00%
reit_office HIW
$28.62
price down icon 1.34%
reit_office SLG
$55.76
price down icon 2.60%
reit_office KRC
$36.55
price down icon 0.84%
Cap:     |  Volume (24h):