11.21
price up icon0.54%   +0.06
after-market  After Hours:  11.21 
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 April 17, 2024, is $11.21.
  • Easterly Government Properties Inc all-time high stock price is $29.70, occurred on April 10, 2020.
  • The lowest Easterly Government Properties Inc stock price recorded was $10.27 on October 30, 2023. Since then, Easterly Government Properties Inc's stock price has risen over 9.15% to $11.21 now.
  • The 52-week high stock price for DEA is $15.21, representing a 35.68% increase from the current share price, occurred on August 09, 2023.
  • The 52-week low stock price for DEA is $10.27, indicating a -8.39% decrease from the current share price, occurred on October 30, 2023.
  • The closing price of Easterly Government Properties Inc (DEA) stock in the beginning of 2023 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
Apr 17, 2024 $11.35 $11.19 $0.16 572,830.0 +0.54%
Apr 16, 2024 $11.25 $11.11 $0.14 948,116.0 -1.15%
Apr 15, 2024 $11.41 $11.19 $0.2221 756,547.0 -0.79%
Apr 12, 2024 $11.39 $11.30 $0.09 643,496.0 -0.26%
Apr 11, 2024 $11.48 $11.26 $0.23 943,575.0 +0.71%
Apr 10, 2024 $11.51 $11.28 $0.235 1,356,607.0 -4.87%
Apr 09, 2024 $11.90 $11.53 $0.37 948,819.0 +3.03%
Apr 08, 2024 $11.55 $11.40 $0.15 568,012.0 +1.94%
Apr 05, 2024 $11.44 $11.21 $0.225 602,153.0 -0.09%
Apr 04, 2024 $11.50 $11.26 $0.24 1,027,168.0 +0.18%
Apr 03, 2024 $11.34 $11.11 $0.2299 709,675.0 +0.89%
Apr 02, 2024 $11.30 $11.08 $0.225 1,180,208.0 -0.97%
Apr 01, 2024 $11.55 $11.31 $0.24 658,508.0 -1.56%
Mar 28, 2024 $11.60 $11.42 $0.175 1,046,892.0 +1.05%
Mar 27, 2024 $11.42 $11.30 $0.1213 1,021,848.0 +1.79%
Mar 26, 2024 $11.48 $11.18 $0.30 1,105,711.0 -1.50%
Mar 25, 2024 $11.50 $11.32 $0.175 631,836.0 +0.53%
Mar 22, 2024 $11.56 $11.29 $0.28 824,940.0 -1.65%
Mar 21, 2024 $11.52 $11.38 $0.14 664,233.0 +1.32%
Mar 20, 2024 $11.40 $10.94 $0.465 955,004.0 +2.62%
Mar 19, 2024 $11.36 $10.94 $0.42 1,544,074.0 -2.13%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $11.90 $11.08 $0.82 11,488,544.0 -2.61%
Mar, 2024 $12.01 $10.94 $1.07 19,501,329.0 -2.46%
Feb, 2024 $12.38 $11.27 $1.11 22,545,663.0 -3.91%
Jan, 2024 $13.80 $12.23 $1.57 18,987,474.0 -8.63%

Easterly Government Properties Inc Stock (DEA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.36 $11.57 $2.79 21,931,545.0 +15.27%
Nov, 2023 $11.97 $10.41 $1.56 17,851,114.0 +8.36%
Oct, 2023 $11.59 $10.27 $1.32 22,032,781.0 -5.86%
Sep, 2023 $13.51 $11.37 $2.14 18,120,354.0 -14.51%
Aug, 2023 $15.21 $13.13 $2.08 17,684,754.0 -9.42%
Jul, 2023 $14.97 $14.16 $0.81 13,154,481.0 +1.79%
Jun, 2023 $14.91 $13.61 $1.30 15,682,202.0 +4.47%
May, 2023 $14.46 $13.10 $1.37 22,484,235.0 -1.35%
Apr, 2023 $14.42 $13.28 $1.14 28,411,925.0 +2.40%
Mar, 2023 $15.46 $12.27 $3.19 27,307,955.0 -9.01%
Feb, 2023 $16.79 $14.93 $1.86 13,060,506.0 -7.02%
Jan, 2023 $16.25 $14.20 $2.05 15,629,636.0 +13.81%

Easterly Government Properties Inc Stock (DEA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $16.06 $13.49 $2.57 23,076,903.0 -9.91%
Nov, 2022 $17.40 $15.37 $2.03 20,008,113.0 -8.91%
Oct, 2022 $17.43 $14.79 $2.63 18,911,868.0 +10.27%
Sep, 2022 $18.63 $15.32 $3.31 13,711,214.0 -12.14%
Aug, 2022 $20.32 $17.95 $2.37 14,228,055.0 -11.45%
Jul, 2022 $20.33 $18.71 $1.62 8,313,845.0 +6.46%
Jun, 2022 $19.62 $18.45 $1.17 17,052,449.0 -3.01%
May, 2022 $20.11 $18.01 $2.10 20,138,427.0 +3.04%
Apr, 2022 $21.39 $19.01 $2.38 12,411,757.0 -9.89%
Mar, 2022 $22.04 $20.35 $1.69 15,053,955.0 +1.54%
Feb, 2022 $21.13 $20.03 $1.10 13,763,661.0 -0.72%
Jan, 2022 $23.65 $20.29 $3.36 13,941,881.0 -8.51%
reit_office DEI
$12.88
price up icon 0.94%
$8.80
price up icon 0.34%
reit_office CDP
$22.24
price down icon 0.18%
reit_office HIW
$23.82
price up icon 0.59%
reit_office SLG
$49.67
price up icon 2.79%
reit_office CUZ
$21.90
price up icon 0.74%
Cap:     |  Volume (24h):