21.79
price up icon0.88%   0.19
after-market After Hours: 21.64 -0.15 -0.69%
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 June 04, 2025, is $21.79.
  • 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 179.72% to $21.79 now.
  • The 52-week high stock price for DEA is $36.31, representing a 66.65% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for DEA is $19.33, indicating a -11.29% 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
Jun 04, 2025 $21.86 $21.59 $0.265 622,972.0 +0.88%
Jun 03, 2025 $21.91 $21.36 $0.55 320,883.0 +0.09%
Jun 02, 2025 $21.67 $21.26 $0.41 470,185.0 -0.69%
May 30, 2025 $22.06 $21.70 $0.36 514,004.0 -1.32%
May 29, 2025 $22.19 $21.83 $0.36 439,308.0 +1.01%
May 28, 2025 $21.96 $21.69 $0.275 354,857.0 -0.32%
May 27, 2025 $22.03 $21.23 $0.80 540,119.0 +3.16%
May 23, 2025 $21.23 $20.73 $0.495 393,220.0 +1.15%
May 22, 2025 $21.05 $20.62 $0.42 432,538.0 -0.33%
May 21, 2025 $21.65 $20.85 $0.80 434,078.0 -3.44%
May 20, 2025 $22.29 $21.75 $0.5404 589,771.0 -0.73%
May 19, 2025 $21.97 $21.23 $0.74 425,522.0 +1.01%
May 16, 2025 $21.78 $21.18 $0.60 532,513.0 +2.65%
May 15, 2025 $21.23 $20.72 $0.5051 482,531.0 +1.88%
May 14, 2025 $20.87 $20.56 $0.31 710,419.0 +0.00%
May 13, 2025 $21.06 $20.53 $0.53 645,210.0 -0.72%
May 12, 2025 $21.09 $20.55 $0.54 747,639.0 +3.87%
May 09, 2025 $20.31 $19.86 $0.45 643,634.0 -0.59%
May 08, 2025 $20.36 $19.82 $0.54 647,251.0 +0.90%
May 07, 2025 $20.47 $19.92 $0.5499 559,905.0 -1.08%
May 06, 2025 $20.47 $19.86 $0.6057 539,166.0 -0.05%

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
Jun, 2025 $21.91 $21.26 $0.65 2,037,012.0 +0.28%
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%
$6.20
price up icon 0.49%
reit_office DEI
$14.39
price down icon 0.42%
reit_office CDP
$27.48
price down icon 0.29%
reit_office HIW
$30.24
price down icon 0.23%
reit_office KRC
$33.59
price up icon 1.27%
reit_office SLG
$60.77
price up icon 1.28%
Cap:     |  Volume (24h):