Easterly Government Prope... (DEA)
NYSE: DEA
· Real-Time Price · USD
21.82
-0.12 (-0.55%)
At close: Aug 18, 2025, 3:59 PM
21.81
-0.02%
After-hours: Aug 18, 2025, 07:55 PM EDT
DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.94 | 22.18 | 21.71 | 21.81 | 21.81 | -0.59% | 636,452 |
| Aug 15, 2025 | 22.25 | 22.25 | 21.90 | 21.94 | 21.94 | -1.08% | 519,000 |
| Aug 14, 2025 | 22.01 | 22.24 | 21.86 | 22.18 | 22.18 | -0.67% | 794,048 |
| Aug 13, 2025 | 21.93 | 22.42 | 21.74 | 22.33 | 22.33 | -0.40% | 757,258 |
| Aug 12, 2025 | 22.02 | 22.44 | 21.95 | 22.42 | 21.97 | 2.23% | 701,495 |
| Aug 11, 2025 | 22.00 | 22.19 | 21.85 | 21.93 | 21.49 | -0.63% | 483,735 |
| Aug 8, 2025 | 22.39 | 22.53 | 22.00 | 22.07 | 21.63 | -1.34% | 374,800 |
| Aug 7, 2025 | 22.41 | 22.51 | 22.22 | 22.37 | 21.92 | 0.77% | 383,000 |
| Aug 6, 2025 | 22.23 | 22.34 | 22.07 | 22.20 | 21.75 | 0.18% | 497,500 |
| Aug 5, 2025 | 22.17 | 22.33 | 21.66 | 22.16 | 21.72 | -0.58% | 367,403 |
| Aug 4, 2025 | 21.85 | 22.29 | 21.63 | 22.29 | 21.84 | 2.15% | 596,260 |
| Aug 1, 2025 | 22.15 | 22.21 | 21.63 | 21.82 | 21.38 | -0.82% | 494,000 |
| Jul 31, 2025 | 22.00 | 22.27 | 21.92 | 22.00 | 21.56 | -0.68% | 560,900 |
| Jul 30, 2025 | 22.64 | 22.67 | 21.90 | 22.15 | 21.71 | -2.08% | 489,111 |
| Jul 29, 2025 | 22.52 | 22.86 | 22.42 | 22.62 | 22.17 | 0.80% | 427,600 |
| Jul 28, 2025 | 22.81 | 22.89 | 22.44 | 22.44 | 21.99 | -1.84% | 416,527 |
| Jul 25, 2025 | 22.79 | 22.89 | 22.62 | 22.86 | 22.40 | 0.31% | 215,200 |
| Jul 24, 2025 | 23.22 | 23.24 | 22.75 | 22.79 | 22.33 | -2.48% | 390,000 |
| Jul 23, 2025 | 23.29 | 23.38 | 23.03 | 23.37 | 22.90 | 0.91% | 355,932 |
| Jul 22, 2025 | 22.85 | 23.27 | 22.75 | 23.16 | 22.70 | 1.22% | 333,500 |