Easterly Government Properties, Inc. (DEA) Charts

$21.87

$0.08 (0.37%)
Last update: 04:00 PM EST
Day's range
$21.55
Day's range
$21.9

5 DAY PERFORMANCE

+0.74%

1 MONTH PERFORMANCE

+7.78%

3 MONTH PERFORMANCE

-21.20%

6 MONTH PERFORMANCE

-26.17%

YEAR-TO-DATE PERFORMANCE

-22.92%

1 YEAR PERFORMANCE

-27.95%

Easterly Government Properties, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $21.74 $21.90 (0.74%) $21.90 $21.54 286.88 K $942.29 M
06/04/2025 $21.59 $21.79 (0.93%) $21.86 $21.59 625.42 K $941.85 M
06/03/2025 $21.49 $21.60 (0.51%) $21.91 $21.36 321.22 K $933.64 M
06/02/2025 $21.38 $21.58 (0.94%) $21.67 $21.26 470.30 K $932.78 M
05/30/2025 $21.92 $21.73 (-0.87%) $22.06 $21.70 514.01 K $939.26 M
05/29/2025 $22.02 $22.02 (0%) $22.19 $21.83 439.40 K $951.80 M
05/28/2025 $21.90 $21.80 (-0.46%) $21.97 $21.69 354.90 K $942.29 M
05/27/2025 $21.52 $21.87 (1.63%) $22.03 $21.23 540.15 K $945.31 M
05/23/2025 $20.81 $21.20 (1.87%) $21.23 $20.73 393.22 K $916.35 M
05/22/2025 $20.88 $20.96 (0.38%) $21.05 $20.63 432.54 K $905.98 M
05/21/2025 $21.50 $21.03 (-2.19%) $21.65 $20.85 434.40 K $909.00 M
05/20/2025 $21.76 $21.78 (0.09%) $22.29 $21.75 589.80 K $941.42 M
05/19/2025 $21.34 $21.94 (2.81%) $21.97 $21.23 425.65 K $948.34 M
05/16/2025 $21.20 $21.72 (2.45%) $21.78 $21.18 550.30 K $938.83 M
05/15/2025 $20.72 $21.16 (2.12%) $21.23 $20.72 482.54 K $914.62 M
05/14/2025 $20.66 $20.77 (0.53%) $20.87 $20.56 710.43 K $897.77 M
05/13/2025 $21.00 $20.77 (-1.1%) $21.06 $20.53 653.60 K $897.77 M
05/12/2025 $20.69 $20.92 (1.11%) $21.09 $20.55 747.64 K $904.25 M
05/09/2025 $20.28 $20.14 (-0.69%) $20.31 $19.86 643.72 K $870.53 M
05/08/2025 $20.13 $20.26 (0.65%) $20.36 $19.82 647.30 K $875.72 M
05/07/2025 $20.46 $20.08 (-1.86%) $20.47 $19.92 561.01 K $867.94 M
05/06/2025 $20.19 $20.30 (0.54%) $20.47 $19.86 539.20 K $877.45 M
05/05/2025 $20.59 $20.31 (-1.36%) $20.88 $20.23 685.60 K $877.88 M
05/02/2025 $20.76 $21.18 (2.02%) $21.33 $20.61 833.81 K $915.49 M
05/01/2025 $20.24 $20.63 (1.93%) $20.75 $19.81 717.20 K $891.71 M
04/30/2025 $20.05 $20.17 (0.6%) $20.27 $19.33 989.14 K $871.83 M
04/29/2025 $20.72 $20.02 (-3.38%) $20.74 $19.77 1.36 M $865.35 M
04/28/2025 $20.96 $20.89 (-0.33%) $21.17 $20.42 629.56 K $902.95 M
04/25/2025 $20.53 $20.45 (-0.39%) $20.55 $20.08 539.40 K $883.93 M
04/24/2025 $20.50 $20.47 (-0.15%) $20.65 $20.02 761.10 K $865.84 M
04/23/2025 $21.15 $20.35 (-3.78%) $21.15 $20.15 724.16 K $860.76 M
04/22/2025 $20.18 $20.53 (1.73%) $20.65 $20.13 779.12 K $868.17 M
04/21/2025 $20.20 $19.98 (-1.09%) $20.33 $19.70 790.00 K $844.90 M
04/17/2025 $20.23 $20.40 (0.84%) $21.00 $20.23 584.40 K $862.88 M
04/16/2025 $20.73 $20.30 (-2.07%) $20.98 $20.23 714.65 K $858.65 M
04/15/2025 $20.75 $20.75 (0%) $21.03 $20.33 687.88 K $877.68 M
04/14/2025 $20.65 $20.90 (1.21%) $20.98 $20.33 1.01 M $884.03 M
04/11/2025 $20.38 $20.25 (-0.64%) $20.47 $19.48 1.60 M $856.53 M
04/10/2025 $21.18 $20.58 (-2.83%) $21.98 $19.72 2.42 M $870.28 M
04/09/2025 $22.63 $23.80 (5.17%) $24.18 $22.03 1.10 M $1.01 B
04/08/2025 $24.65 $23.00 (-6.69%) $24.65 $22.80 696.16 K $972.85 M
04/07/2025 $24.67 $24.05 (-2.51%) $25.43 $23.75 925.35 K $1.02 B
04/04/2025 $25.08 $25.20 (0.48%) $25.50 $24.75 823.71 K $1.07 B
04/03/2025 $26.10 $25.63 (-1.8%) $26.28 $25.58 557.05 K $1.08 B
04/02/2025 $26.28 $26.48 (0.76%) $26.68 $26.20 448.82 K $1.12 B
04/01/2025 $26.48 $26.43 (-0.19%) $26.53 $26.10 447.52 K $1.12 B
03/31/2025 $26.28 $26.50 (0.84%) $26.70 $26.20 331.88 K $1.12 B
03/28/2025 $26.58 $26.43 (-0.56%) $26.73 $26.20 258.74 K $1.12 B
03/27/2025 $26.38 $26.45 (0.27%) $26.73 $26.33 381.36 K $1.12 B
03/26/2025 $26.23 $26.38 (0.57%) $26.45 $26.10 420.90 K $1.12 B
03/25/2025 $26.55 $26.13 (-1.58%) $26.63 $25.92 559.32 K $1.11 B
03/24/2025 $26.18 $26.48 (1.15%) $26.55 $26.18 329.58 K $1.12 B
03/21/2025 $26.35 $26.10 (-0.95%) $26.58 $25.98 822.54 K $1.10 B
03/20/2025 $26.30 $26.48 (0.68%) $26.65 $26.15 426.96 K $1.12 B
03/19/2025 $26.33 $26.38 (0.19%) $26.60 $26.13 579.88 K $1.12 B
03/18/2025 $26.65 $26.38 (-1.01%) $26.88 $26.23 457.86 K $1.12 B
03/17/2025 $26.75 $26.80 (0.19%) $27.48 $26.75 627.85 K $1.13 B
03/14/2025 $25.80 $26.43 (2.44%) $26.45 $25.80 535.49 K $1.12 B
03/13/2025 $26.13 $25.65 (-1.84%) $26.38 $25.63 491.68 K $1.08 B
03/12/2025 $25.90 $25.98 (0.31%) $26.23 $25.45 720.60 K $1.10 B
03/11/2025 $27.08 $25.88 (-4.43%) $27.23 $25.80 1.12 M $1.09 B
03/10/2025 $27.75 $26.92 (-2.99%) $28.20 $26.85 1.28 M $1.14 B
03/07/2025 $27.78 $27.85 (0.25%) $28.15 $27.55 804.00 K $1.18 B
03/06/2025 $27.58 $27.60 (0.07%) $27.80 $27.33 729.53 K $1.17 B
03/05/2025 $27.45 $27.78 (1.2%) $28.10 $27.28 807.76 K $1.17 B