Easterly Government Properties, Inc. Common Stock (DEA)

Last Price21.19

Change-0.16 (-0.75%)

NYSE · Last Trade: Jan 2nd, 3:31 AM EST

Historical Prices For Easterly Government Properties, Inc. Common Stock (DEA)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	21.35	21.36	21.15	21.19	416,673	21.19
12/30/2025	21.28	21.41	21.25	21.35	474,508	21.35
12/29/2025	21.35	21.40	21.16	21.26	530,161	21.26
12/26/2025	21.28	21.37	21.18	21.31	510,233	21.31
12/24/2025	21.15	21.38	21.11	21.30	295,724	21.30
12/23/2025	21.16	21.30	20.98	21.01	400,596	21.01
12/22/2025	21.49	21.64	21.11	21.21	632,050	21.21
12/19/2025	21.91	21.97	21.25	21.46	2,034,266	21.46
12/18/2025	22.24	22.35	22.02	22.05	409,324	22.05
12/17/2025	22.26	22.59	22.11	22.15	506,882	22.15
12/16/2025	22.50	22.55	22.06	22.26	450,707	22.26
12/15/2025	22.09	22.50	22.02	22.42	545,396	22.42
12/12/2025	21.99	22.08	21.80	21.91	289,131	21.91
12/11/2025	22.07	22.22	21.84	21.91	354,512	21.91
12/10/2025	21.72	22.22	21.72	21.99	558,589	21.99
12/09/2025	21.75	22.02	21.65	21.72	341,604	21.72
12/08/2025	21.51	21.71	21.31	21.65	689,196	21.65
12/05/2025	21.75	21.87	21.40	21.44	388,375	21.44
12/04/2025	21.61	21.92	21.56	21.86	598,096	21.86
12/03/2025	21.86	22.03	21.63	21.79	571,379	21.79
12/02/2025	21.83	21.90	21.57	21.81	473,376	21.81
12/01/2025	21.62	21.98	21.62	21.72	598,262	21.72
11/28/2025	21.80	22.01	21.72	21.80	174,039	21.80
11/26/2025	21.72	22.17	21.63	21.88	790,020	21.88
11/25/2025	21.78	22.18	21.71	21.78	916,013	21.78
11/24/2025	21.25	21.88	21.06	21.73	674,622	21.73
11/21/2025	20.58	21.43	20.57	21.29	486,663	21.29
11/20/2025	20.82	21.11	20.56	20.56	508,373	20.56
11/19/2025	21.01	21.12	20.74	20.74	479,544	20.74
11/18/2025	21.00	21.12	20.84	21.01	467,071	21.01
11/17/2025	21.61	21.64	20.97	20.99	503,889	20.99
11/14/2025	21.34	21.64	21.08	21.59	354,387	21.59
11/13/2025	21.37	21.61	21.18	21.36	590,078	21.36
11/12/2025	21.66	21.80	21.36	21.38	727,201	21.38
11/11/2025	21.75	22.07	21.59	21.76	408,365	21.76
11/10/2025	21.35	21.80	21.22	21.58	754,534	21.58
11/07/2025	20.71	21.38	20.71	21.37	482,903	21.37
11/06/2025	21.48	21.52	21.22	21.44	492,833	20.99
11/05/2025	21.40	21.61	21.17	21.50	514,419	21.05
11/04/2025	21.37	21.56	21.33	21.40	399,464	20.95
11/03/2025	21.39	21.58	21.10	21.45	852,278	21.00
10/31/2025	21.44	21.80	21.27	21.62	535,833	21.17
10/30/2025	21.41	21.63	21.27	21.51	526,528	21.06
10/29/2025	21.79	21.95	21.32	21.55	590,563	21.10
10/28/2025	21.55	21.84	21.34	21.79	652,116	21.33
10/27/2025	22.19	22.46	21.21	21.59	1,206,347	21.14
10/24/2025	22.37	22.56	22.20	22.49	375,558	22.02
10/23/2025	22.26	22.41	22.07	22.39	291,784	21.92
10/22/2025	22.09	22.35	22.05	22.27	332,379	21.80
10/21/2025	22.19	22.29	22.06	22.08	395,118	21.62
10/20/2025	22.07	22.25	21.86	22.18	300,530	21.71
10/17/2025	22.05	22.27	21.82	21.98	390,490	21.52
10/16/2025	22.58	22.62	21.77	22.01	672,969	21.55
10/15/2025	22.13	22.70	22.00	22.55	528,530	22.08
10/14/2025	21.18	21.60	21.16	21.58	464,484	21.13
10/13/2025	21.00	21.32	20.73	21.29	774,560	20.84
10/10/2025	21.63	21.74	21.29	21.33	498,234	20.88
10/09/2025	21.88	21.88	21.51	21.59	375,007	21.14
10/08/2025	21.97	22.12	21.97	21.88	493,776	21.42
10/07/2025	22.20	22.38	21.85	21.91	593,883	21.45
10/06/2025	22.52	22.89	22.20	22.23	449,718	21.76
10/03/2025	22.59	22.87	22.52	22.54	367,944	22.07
10/02/2025	22.63	22.73	22.39	22.55	338,639	22.08