22.66
price down icon0.66%   -0.15
after-market After Hours: 22.81 0.15 +0.66%
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 September 04, 2025, is $22.66.
  • 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 190.89% to $22.66 now.
  • The 52-week high stock price for DEA is $36.31, representing a 60.25% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for DEA is $19.33, indicating a -14.69% 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
Sep 04, 2025 $23.00 $22.40 $0.5973 724,844.0 -0.66%
Sep 03, 2025 $23.03 $22.73 $0.30 563,142.0 -0.35%
Sep 02, 2025 $23.00 $22.57 $0.4247 680,792.0 +0.00%
Aug 29, 2025 $22.97 $22.59 $0.38 657,992.0 +0.13%
Aug 28, 2025 $23.11 $22.57 $0.545 336,976.0 -1.00%
Aug 27, 2025 $23.10 $22.32 $0.775 523,019.0 +3.26%
Aug 26, 2025 $22.78 $22.25 $0.5298 596,976.0 -0.75%
Aug 25, 2025 $22.62 $22.32 $0.305 399,479.0 +0.09%
Aug 22, 2025 $22.89 $21.93 $0.965 506,090.0 +2.27%
Aug 21, 2025 $22.17 $21.83 $0.34 387,589.0 -0.14%
Aug 20, 2025 $22.45 $21.93 $0.52 562,078.0 -0.99%
Aug 19, 2025 $22.49 $21.90 $0.59 416,327.0 +2.06%
Aug 18, 2025 $22.18 $21.71 $0.47 636,482.0 -0.59%
Aug 15, 2025 $22.25 $21.89 $0.355 518,941.0 -1.08%
Aug 14, 2025 $22.24 $21.86 $0.38 793,917.0 -0.67%
Aug 13, 2025 $22.42 $21.73 $0.685 757,069.0 -0.40%
Aug 12, 2025 $22.44 $21.95 $0.4929 701,360.0 +2.23%
Aug 11, 2025 $22.18 $21.85 $0.3356 483,128.0 -0.63%
Aug 08, 2025 $22.52 $22.00 $0.525 374,781.0 -1.34%
Aug 07, 2025 $22.51 $22.22 $0.29 382,752.0 +0.77%
Aug 06, 2025 $22.34 $22.07 $0.27 497,454.0 +0.18%

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
Sep, 2025 $23.03 $22.40 $0.6273 2,693,622.0 -1.00%
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%

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%
$7.40
price up icon 0.41%
reit_office DEI
$16.57
price up icon 2.60%
reit_office HIW
$31.29
price up icon 0.61%
reit_office CDP
$30.41
price up icon 1.64%
reit_office SLG
$59.88
price up icon 2.15%
reit_office KRC
$41.40
price down icon 0.58%
Cap:     |  Volume (24h):