Easterly Government Prope... (DEA)
NYSE: DEA
· Real-Time Price · USD
22.54
-0.01 (-0.04%)
At close: Oct 03, 2025, 3:59 PM
22.57
0.16%
After-hours: Oct 03, 2025, 05:47 PM EDT
DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.59 | 22.87 | 22.52 | 22.54 | 22.54 | -0.04% | 367,643 |
| Oct 2, 2025 | 22.63 | 22.74 | 22.39 | 22.55 | 22.55 | -0.62% | 338,886 |
| Oct 1, 2025 | 22.95 | 23.00 | 22.55 | 22.69 | 22.69 | -1.05% | 446,107 |
| Sep 30, 2025 | 22.70 | 22.98 | 22.66 | 22.93 | 22.93 | 0.88% | 558,400 |
| Sep 29, 2025 | 22.90 | 22.90 | 22.56 | 22.73 | 22.73 | -0.74% | 456,977 |
| Sep 26, 2025 | 22.91 | 23.12 | 22.83 | 22.90 | 22.90 | 0.44% | 433,600 |
| Sep 25, 2025 | 22.64 | 22.82 | 22.62 | 22.80 | 22.80 | 0.31% | 453,900 |
| Sep 24, 2025 | 23.08 | 23.11 | 22.69 | 22.73 | 22.73 | -1.30% | 427,800 |
| Sep 23, 2025 | 23.34 | 23.46 | 23.01 | 23.03 | 23.03 | -1.07% | 438,430 |
| Sep 22, 2025 | 22.93 | 23.40 | 22.74 | 23.28 | 23.28 | 1.53% | 578,129 |
| Sep 19, 2025 | 23.55 | 23.61 | 22.90 | 22.93 | 22.93 | -2.72% | 937,700 |
| Sep 18, 2025 | 23.44 | 23.74 | 23.40 | 23.57 | 23.57 | 1.51% | 595,718 |
| Sep 17, 2025 | 23.30 | 23.66 | 23.06 | 23.22 | 23.22 | -0.39% | 559,000 |
| Sep 16, 2025 | 23.35 | 23.55 | 23.24 | 23.31 | 23.31 | -0.21% | 306,869 |
| Sep 15, 2025 | 23.75 | 23.75 | 23.25 | 23.36 | 23.36 | -1.23% | 356,812 |
| Sep 12, 2025 | 23.46 | 23.83 | 23.35 | 23.65 | 23.65 | 0.98% | 429,504 |
| Sep 11, 2025 | 23.27 | 23.66 | 23.18 | 23.42 | 23.42 | 0.60% | 349,200 |
| Sep 10, 2025 | 22.90 | 23.33 | 22.84 | 23.28 | 23.28 | 2.11% | 577,406 |
| Sep 9, 2025 | 23.29 | 23.39 | 22.76 | 22.80 | 22.80 | -2.61% | 519,984 |
| Sep 8, 2025 | 22.88 | 23.54 | 22.88 | 23.41 | 23.41 | 0.91% | 894,626 |
Page 1 of 135