Free Trial

Easterly Government Properties (DEA) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free DEA Stock Alerts
$11.55
-0.12 (-1.03%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Easterly Government Properties Stock Price Performance

5 Day
Performance
+0.86%
1 Month
Performance
+0.26%
3 Month
Performance
-0.85%
6 Month
Performance
+0.77%
Year-To-Date
Performance
-12.80%
1 Year
Performance
-14.01%
Receive DEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Easterly Government Properties and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

DEA Stock Chart for Tuesday, May, 28, 2024

DEA Chart by TradingView

Easterly Government Properties Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$11.67$11.67$11.75$11.64444,500 shs$1.20 billion
05/24/2024$11.62$11.66
+0.30%		$11.75$11.64444,495 shs$1.20 billion
05/23/2024$11.89$11.62
-2.27%		$11.91$11.61601,790 shs$1.20 billion
05/22/2024$12.10$11.89
-1.69%		$12.14$11.85723,163 shs$1.22 billion
05/21/2024$12.07$12.10
+0.21%		$12.20$12.04683,023 shs$1.25 billion
05/20/2024$12.17$12.07
-0.82%		$12.19$12.04513,512 shs$1.24 billion
05/17/2024$12.16$12.15
-0.08%		$12.25$12.14908,120 shs$1.25 billion
05/16/2024$12.17$12.16
-0.04%		$12.22$12.15608,311 shs$1.25 billion
05/15/2024$12.18$12.17
-0.08%		$12.38$12.15665,885 shs$1.25 billion
05/14/2024$12.09$12.18
+0.74%		$12.24$12.12517,516 shs$1.25 billion
05/13/2024$11.96$12.09
+1.05%		$12.10$11.99563,873 shs$1.24 billion
05/10/2024$11.97$11.96
-0.04%		$12.02$11.82747,592 shs$1.23 billion
05/09/2024$11.72$11.97
+2.13%		$11.98$11.74482,577 shs$1.23 billion
05/08/2024$11.97$11.72
-2.09%		$11.80$11.63739,905 shs$1.21 billion
05/07/2024$12.13$11.97
-1.36%		$12.27$11.95992,218 shs$1.23 billion
05/06/2024$11.88$12.13
+2.10%		$12.15$11.96683,889 shs$1.25 billion
05/03/2024$11.96$11.88
-0.67%		$12.24$11.83827,960 shs$1.22 billion
05/02/2024$11.55$11.96
+3.59%		$11.98$11.59848,104 shs$1.22 billion
05/01/2024$11.68$11.55
-1.16%		$11.74$11.46967,058 shs$1.18 billion
04/30/2024$11.68$11.68$11.78$11.401.46 million shs$1.20 billion
04/29/2024$11.69$11.68
-0.09%		$11.88$11.671.11 million shs$1.20 billion
04/26/2024$11.72$11.69
-0.26%		$11.90$11.591.17 million shs$1.20 billion
04/25/2024$11.87$11.72
-1.22%		$11.80$11.71773,854 shs$1.20 billion
04/24/2024$11.87$11.87$11.88$11.67748,055 shs$1.21 billion
04/23/2024$11.77$11.87
+0.81%		$11.99$11.73794,074 shs$1.21 billion
04/22/2024$11.59$11.77
+1.55%		$11.79$11.59735,042 shs$1.20 billion
04/19/2024$11.42$11.59
+1.53%		$11.61$11.381.12 million shs$1.19 billion
04/18/2024$11.21$11.42
+1.87%		$11.43$11.221.15 million shs$1.17 billion
04/17/2024$11.16$11.21
+0.45%		$11.35$11.19577,633 shs$1.15 billion
04/16/2024$11.28$11.16
-1.11%		$11.25$11.11961,162 shs$1.14 billion
04/15/2024$11.37$11.28
-0.79%		$11.41$11.19756,547 shs$1.15 billion
04/12/2024$11.40$11.38
-0.18%		$11.39$11.30643,516 shs$1.16 billion
04/11/2024$11.31$11.40
+0.75%		$11.49$11.26943,577 shs$1.17 billion
04/10/2024$11.90$11.31
-4.92%		$11.51$11.281.36 million shs$1.16 billion
04/09/2024$11.55$11.90
+2.99%		$11.90$11.54950,634 shs$1.22 billion
04/08/2024$11.33$11.55
+1.94%		$11.55$11.40703,883 shs$1.18 billion
04/05/2024$11.34$11.34$11.44$11.22602,158 shs$1.16 billion
04/04/2024$11.33$11.34
+0.13%		$11.50$11.261.03 million shs$1.16 billion
04/03/2024$11.23$11.33
+0.89%		$11.34$11.12709,677 shs$1.16 billion
04/02/2024$11.33$11.23
-0.93%		$11.31$11.081.18 million shs$1.15 billion
Banking Apocalypse Ahead: Secure Your Savings Today! (Ad)

During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.

See what it is here!
04/01/2024$11.51$11.33
-1.56%		$11.55$11.31658,397 shs$1.16 billion
03/29/2024$11.50$11.51
+0.13%		$11.60$11.421.05 million shs$1.18 billion
03/28/2024$11.39$11.50
+0.92%		$11.60$11.421.05 million shs$1.18 billion
03/27/2024$11.19$11.39
+1.79%		$11.42$11.301.02 million shs$1.17 billion
03/26/2024$11.37$11.19
-1.54%		$11.48$11.181.11 million shs$1.15 billion
03/25/2024$11.30$11.37
+0.58%		$11.50$11.33631,837 shs$1.16 billion
03/22/2024$11.50$11.30
-1.74%		$11.54$11.29824,945 shs$1.16 billion
03/21/2024$11.35$11.50
+1.37%		$11.52$11.39663,942 shs$1.18 billion
03/20/2024$11.06$11.35
+2.62%		$11.41$10.96955,014 shs$1.16 billion
03/19/2024$11.30$11.06
-2.12%		$11.36$10.941.54 million shs$1.13 billion
03/18/2024$11.42$11.30
-1.09%		$11.52$11.28681,334 shs$1.16 billion
03/15/2024$11.35$11.43
+0.70%		$11.44$11.241.46 million shs$1.17 billion
03/14/2024$11.65$11.35
-2.53%		$11.61$11.23868,415 shs$1.16 billion
03/13/2024$11.66$11.65
-0.09%		$11.76$11.61667,056 shs$1.19 billion
03/12/2024$11.76$11.66
-0.85%		$11.79$11.60614,880 shs$1.19 billion
03/11/2024$11.80$11.76
-0.38%		$11.84$11.71605,342 shs$1.20 billion
03/08/2024$11.60$11.81
+1.77%		$11.86$11.65801,059 shs$1.21 billion
03/07/2024$11.64$11.60
-0.34%		$11.74$11.59823,756 shs$1.19 billion
03/06/2024$11.62$11.64
+0.22%		$11.73$11.531.37 million shs$1.19 billion
03/05/2024$11.94$11.62
-2.72%		$11.71$11.541.03 million shs$1.19 billion
03/04/2024$11.94$11.94$12.01$11.811.84 million shs$1.22 billion
03/01/2024$11.81$11.94
+1.10%		$11.94$11.68943,927 shs$1.22 billion
02/29/2024$11.82$11.81
-0.08%		$12.08$11.801.47 million shs$1.12 billion
02/28/2024$11.75$11.82
+0.60%		$11.98$11.641.32 million shs$1.13 billion
02/27/2024$11.37$11.75
+3.39%		$11.81$11.271.92 million shs$1.12 billion

Related Companies:
This page (NYSE:DEA) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits