Easterly Government Properties Inc DEA
NYSE · United States · Finance
$23.60+0.40 (+1.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23.57 | +1.57% | $23.01 | $23.57 | $22.98 | 175.96K |
| 2026-09-30 | $23.20 | +0.35% | $23.16 | $23.42 | $22.84 | 1.46M |
| 2026-09-29 | $23.12 | +1.49% | $22.70 | $23.15 | $22.60 | 747.40K |
| 2026-09-28 | $22.78 | -0.57% | $22.87 | $22.87 | $22.58 | 360.70K |
| 2026-09-25 | $22.91 | +0.88% | $22.72 | $22.92 | $22.56 | 365.20K |
| 2026-09-24 | $22.71 | +0.04% | $22.75 | $22.88 | $22.57 | 375.20K |
| 2026-09-23 | $22.70 | -2.66% | $23.25 | $23.25 | $22.64 | 451.90K |
| 2026-09-22 | $23.32 | -0.04% | $23.47 | $23.49 | $23.26 | 334.30K |
| 2026-09-21 | $23.33 | -0.30% | $23.33 | $23.42 | $23.12 | 340.50K |
| 2026-09-18 | $23.40 | +0.17% | $23.22 | $23.40 | $23.11 | 1.05M |
| 2026-09-17 | $23.36 | +0.30% | $23.50 | $23.65 | $23.30 | 395.50K |
| 2026-09-16 | $23.29 | -1.81% | $23.66 | $23.91 | $23.04 | 343.30K |
| 2026-09-15 | $23.72 | -0.50% | $23.78 | $23.79 | $23.53 | 326.70K |
| 2026-09-14 | $23.84 | -0.21% | $23.96 | $24.07 | $23.73 | 315.40K |
| 2026-09-11 | $23.89 | -0.08% | $24.06 | $24.06 | $23.74 | 282.00K |
| 2026-09-10 | $23.91 | -0.29% | $24.22 | $24.22 | $23.84 | 284.10K |
| 2026-09-09 | $23.98 | -1.44% | $24.40 | $24.40 | $23.76 | 353.50K |
| 2026-09-08 | $24.33 | +0.08% | $24.20 | $24.48 | $24.14 | 303.50K |
| 2026-09-04 | $24.31 | 0.00% | $24.15 | $24.52 | $24.01 | 184.20K |
| 2026-09-03 | $24.31 | -0.73% | $24.69 | $24.69 | $24.24 | 443.50K |
| 2026-09-02 | $24.49 | -0.08% | $24.51 | $24.64 | $24.29 | 313.30K |
| 2026-09-01 | $24.51 | -0.08% | $24.55 | $24.69 | $24.38 | 259.50K |
| 2026-08-31 | $24.53 | -0.41% | $24.48 | $24.63 | $24.34 | 387.50K |
| 2026-08-28 | $24.63 | +0.20% | $24.59 | $24.84 | $24.57 | 312.00K |
| 2026-08-27 | $24.58 | -0.73% | $24.63 | $24.87 | $24.56 | 200.90K |
| 2026-08-26 | $24.76 | -1.35% | $25.03 | $25.04 | $24.74 | 207.40K |
| 2026-08-25 | $25.10 | +0.56% | $25.02 | $25.21 | $24.81 | 274.20K |
| 2026-08-24 | $24.96 | +1.46% | $24.80 | $24.99 | $24.53 | 304.00K |
| 2026-08-21 | $24.60 | -0.73% | $24.78 | $24.88 | $24.45 | 374.50K |
| 2026-08-20 | $24.78 | +1.52% | $24.34 | $24.89 | $24.20 | 264.00K |
| 2026-08-19 | $24.41 | -0.37% | $24.68 | $24.91 | $24.33 | 479.20K |
| 2026-08-18 | $24.50 | -0.12% | $24.65 | $24.79 | $24.47 | 311.80K |
| 2026-08-17 | $24.53 | -1.05% | $24.69 | $25.20 | $24.37 | 252.30K |
| 2026-08-14 | $24.79 | -0.28% | $24.78 | $24.97 | $24.68 | 372.60K |
| 2026-08-13 | $24.86 | +1.06% | $24.79 | $24.98 | $24.67 | 368.20K |
| 2026-08-12 | $24.60 | +2.50% | $24.06 | $24.68 | $24.03 | 488.20K |
| 2026-08-11 | $24.00 | +0.13% | $24.02 | $24.32 | $23.91 | 437.20K |
| 2026-08-10 | $23.97 | -3.97% | $24.36 | $24.88 | $23.80 | 396.20K |
| 2026-08-07 | $24.96 | +0.28% | $24.94 | $25.13 | $24.75 | 431.30K |
| 2026-08-06 | $24.89 | -0.60% | $25.33 | $25.33 | $24.78 | 328.50K |
| 2026-08-05 | $25.04 | -1.53% | $25.15 | $25.17 | $24.81 | 340.40K |
| 2026-08-04 | $25.43 | +0.55% | $25.25 | $25.58 | $24.91 | 532.90K |
| 2026-08-03 | $25.29 | +3.82% | $25.25 | $25.61 | $24.50 | 506.80K |
| 2026-07-31 | $24.36 | -1.42% | $24.71 | $24.87 | $24.28 | 426.10K |
| 2026-07-30 | $24.71 | -1.36% | $25.21 | $25.21 | $24.53 | 287.90K |
| 2026-07-29 | $25.05 | -0.67% | $25.29 | $25.55 | $25.00 | 379.90K |
| 2026-07-28 | $25.22 | +0.04% | $25.45 | $25.54 | $25.20 | 307.20K |
| 2026-07-27 | $25.21 | -0.47% | $25.35 | $25.58 | $25.14 | 221.60K |
| 2026-07-24 | $25.33 | +0.96% | $25.28 | $25.49 | $25.14 | 291.20K |
| 2026-07-23 | $25.09 | -0.12% | $25.02 | $25.28 | $24.99 | 338.00K |
| 2026-07-22 | $25.12 | -0.63% | $25.23 | $25.23 | $24.97 | 306.40K |
| 2026-07-21 | $25.28 | +0.36% | $25.10 | $25.32 | $25.03 | 270.00K |
| 2026-07-20 | $25.19 | -1.45% | $25.38 | $25.55 | $25.10 | 258.30K |
| 2026-07-17 | $25.56 | -0.27% | $25.63 | $25.96 | $25.28 | 372.20K |
| 2026-07-16 | $25.63 | +3.22% | $25.00 | $25.79 | $25.00 | 452.40K |
| 2026-07-15 | $24.83 | +0.53% | $24.80 | $25.18 | $24.74 | 258.00K |
| 2026-07-14 | $24.70 | -0.56% | $24.99 | $25.02 | $24.68 | 302.40K |
| 2026-07-13 | $24.84 | -0.12% | $24.85 | $25.17 | $24.79 | 394.50K |
| 2026-07-10 | $24.87 | +0.48% | $24.93 | $24.93 | $24.42 | 363.00K |
| 2026-07-09 | $24.75 | -0.88% | $25.09 | $25.10 | $24.65 | 460.60K |
| 2026-07-08 | $24.97 | +0.08% | $24.90 | $25.13 | $24.74 | 536.20K |
| 2026-07-07 | $24.95 | -0.52% | $25.29 | $25.52 | $24.95 | 350.20K |
| 2026-07-06 | $25.08 | -1.80% | $25.57 | $25.62 | $25.07 | 358.20K |
| 2026-07-02 | $25.54 | +1.67% | $25.28 | $25.67 | $25.28 | 326.00K |
| 2026-07-01 | $25.12 | +0.76% | $25.06 | $25.38 | $24.99 | 335.40K |
| 2026-06-30 | $24.93 | -0.91% | $25.00 | $25.26 | $24.93 | 386.70K |
| 2026-06-29 | $25.16 | +1.04% | $24.65 | $25.17 | $24.38 | 462.00K |
| 2026-06-26 | $24.90 | +2.60% | $24.34 | $24.92 | $24.33 | 1.26M |
| 2026-06-25 | $24.27 | +0.54% | $24.22 | $24.40 | $22.89 | 486.70K |
| 2026-06-24 | $24.14 | +0.25% | $24.28 | $24.39 | $24.10 | 454.10K |
| 2026-06-23 | $24.08 | +1.30% | $23.82 | $24.26 | $23.42 | 303.90K |
| 2026-06-22 | $23.77 | +2.63% | $23.15 | $23.77 | $23.09 | 567.70K |
| 2026-06-18 | $23.16 | +0.74% | $23.05 | $23.35 | $23.01 | 968.40K |
| 2026-06-17 | $22.99 | -3.65% | $23.75 | $23.78 | $22.91 | 432.40K |
| 2026-06-16 | $23.86 | +0.29% | $23.86 | $24.16 | $23.65 | 411.40K |
| 2026-06-15 | $23.79 | -1.04% | $23.90 | $24.12 | $23.68 | 367.60K |
| 2026-06-12 | $24.04 | +0.50% | $23.92 | $24.17 | $23.80 | 382.20K |
| 2026-06-11 | $23.92 | +0.17% | $24.06 | $24.15 | $23.88 | 409.50K |
| 2026-06-10 | $23.88 | -1.77% | $24.49 | $24.50 | $23.87 | 435.70K |
| 2026-06-09 | $24.31 | +1.67% | $24.01 | $24.48 | $23.99 | 424.90K |
| 2026-06-08 | $23.91 | +0.04% | $24.03 | $24.17 | $23.91 | 285.70K |
| 2026-06-05 | $23.90 | +0.76% | $23.75 | $24.09 | $23.68 | 302.00K |
| 2026-06-04 | $23.72 | +0.89% | $23.79 | $23.92 | $23.47 | 312.60K |
| 2026-06-03 | $23.51 | -1.30% | $23.63 | $23.88 | $23.51 | 360.50K |
| 2026-06-02 | $23.82 | +1.19% | $23.56 | $23.88 | $23.53 | 282.70K |
| 2026-06-01 | $23.54 | -1.83% | $23.80 | $23.87 | $23.43 | 362.20K |
| 2026-05-29 | $23.98 | -1.19% | $24.12 | $24.22 | $23.91 | 348.00K |
| 2026-05-28 | $24.27 | +0.66% | $24.17 | $24.37 | $24.05 | 347.90K |
| 2026-05-27 | $24.11 | +0.17% | $24.20 | $24.40 | $24.10 | 365.40K |
| 2026-05-26 | $24.07 | +1.35% | $23.74 | $24.19 | $23.65 | 495.80K |