Free Trial

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

→ After Conviction, More Bad News for Trump (From Paradigm Press) (Ad)
Free DEA Stock Alerts
$11.92
-0.23 (-1.89%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Easterly Government Properties Stock Price Performance

5 Day
Performance
+0.17%
1 Month
Performance
+1.79%
3 Month
Performance
+1.02%
6 Month
Performance
-5.77%
Year-To-Date
Performance
-11.27%
1 Year
Performance
-18.32%
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 Augury Research
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).
Get all the details here.

DEA Stock Chart for Saturday, June, 8, 2024

DEA Chart by TradingView

Easterly Government Properties Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$12.16$11.93
-1.89%		$12.00$11.84652,268 shs$1.23 billion
06/06/2024$12.16$12.16$12.21$12.02564,543 shs$1.25 billion
06/05/2024$12.15$12.16
+0.08%		$12.26$12.07672,450 shs$1.25 billion
06/04/2024$11.91$12.15
+2.02%		$12.20$11.85969,831 shs$1.25 billion
06/03/2024$11.84$11.91
+0.55%		$11.98$11.82540,028 shs$1.23 billion
05/31/2024$11.68$11.83
+1.33%		$11.91$11.68939,762 shs$1.22 billion
05/30/2024$11.39$11.68
+2.55%		$11.72$11.50657,086 shs$1.20 billion
05/29/2024$11.55$11.39
-1.43%		$11.50$11.35963,807 shs$1.19 billion
05/28/2024$11.67$11.55
-1.03%		$11.85$11.53752,843 shs$1.19 billion
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
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
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
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

Related Companies:
This page (NYSE:DEA) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type ...
Porter & Company | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored