Get the Stockscreener App
22.91
0.88%
0.20
After Hours:
22.91
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 September 25, 2026, is $22.91.
- 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 194.09% to $22.91 now.
- The 52-week high stock price for DEA is $25.96, representing a 13.31% increase from the current share price, occurred on July 17, 2026.
- The 52-week low stock price for DEA is $20.56, indicating a -10.26% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Easterly Government Properties Inc (DEA) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $22.92 | $22.56 | $0.36 | 365,232.0 | +0.88% |
| Sep 24, 2026 | $22.88 | $22.57 | $0.3099 | 375,163.0 | +0.04% |
| Sep 23, 2026 | $23.25 | $22.64 | $0.61 | 451,970.0 | -2.66% |
| Sep 22, 2026 | $23.49 | $23.26 | $0.23 | 334,248.0 | -0.04% |
| Sep 21, 2026 | $23.42 | $23.12 | $0.30 | 340,469.0 | -0.30% |
| Sep 18, 2026 | $23.40 | $23.11 | $0.29 | 1,046,134.0 | +0.17% |
| Sep 17, 2026 | $23.65 | $23.30 | $0.355 | 395,505.0 | +0.30% |
| Sep 16, 2026 | $23.91 | $23.04 | $0.865 | 343,295.0 | -1.81% |
| Sep 15, 2026 | $23.79 | $23.53 | $0.2636 | 326,682.0 | -0.50% |
| Sep 14, 2026 | $24.07 | $23.73 | $0.345 | 315,397.0 | -0.21% |
| Sep 11, 2026 | $24.06 | $23.74 | $0.32 | 281,993.0 | -0.08% |
| Sep 10, 2026 | $24.22 | $23.84 | $0.375 | 283,951.0 | -0.29% |
| Sep 09, 2026 | $24.40 | $23.76 | $0.64 | 352,880.0 | -1.44% |
| Sep 08, 2026 | $24.48 | $24.14 | $0.337 | 302,890.0 | +0.08% |
| Sep 04, 2026 | $24.52 | $24.01 | $0.51 | 184,214.0 | +0.00% |
| Sep 03, 2026 | $24.69 | $24.24 | $0.45 | 443,463.0 | -0.73% |
| Sep 02, 2026 | $24.64 | $24.29 | $0.35 | 303,919.0 | -0.08% |
| Sep 01, 2026 | $24.69 | $24.38 | $0.315 | 252,967.0 | -0.08% |
| Aug 31, 2026 | $24.63 | $24.34 | $0.29 | 387,577.0 | -0.41% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $24.69 | $22.56 | $2.13 | 7,065,604.0 | -6.60% |
| Aug, 2026 | $25.61 | $23.80 | $1.81 | 7,496,735.0 | +0.78% |
| Jul, 2026 | $25.96 | $24.28 | $1.68 | 7,443,593.0 | -2.37% |
| Jun, 2026 | $25.26 | $22.89 | $2.37 | 9,653,547.0 | +3.96% |
| May, 2026 | $24.39 | $22.61 | $1.79 | 7,905,663.0 | +2.43% |
| Apr, 2026 | $24.24 | $20.98 | $3.26 | 7,108,470.0 | +9.24% |
| Mar, 2026 | $23.68 | $21.29 | $2.39 | 10,211,273.0 | -7.95% |
| Feb, 2026 | $24.94 | $23.00 | $1.94 | 8,858,221.0 | -0.47% |
| Jan, 2026 | $23.73 | $20.95 | $2.79 | 9,073,683.0 | +10.38% |
Easterly Government Properties Inc Stock (DEA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.59 | $20.98 | $1.60 | 11,464,260.0 | -2.06% |
| Nov, 2025 | $22.18 | $20.56 | $1.62 | 10,566,345.0 | +0.83% |
| Oct, 2025 | $23.00 | $20.73 | $2.27 | 11,553,351.0 | -5.71% |
| Sep, 2025 | $23.82 | $22.40 | $1.42 | 11,585,416.0 | +0.17% |
| Aug, 2025 | $23.11 | $21.62 | $1.48 | 10,989,878.0 | +4.05% |
| Jul, 2025 | $23.60 | $21.90 | $1.70 | 9,859,965.0 | -0.90% |
| 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% |
0.22%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):