Free Trial

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

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free DEA Stock Alerts
$11.69
-0.03 (-0.26%)
(As of 08:00 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Easterly Government Properties Stock Price Performance

5 Day
Performance
-1.47%
1 Month
Performance
+1.70%
3 Month
Performance
-8.10%
6 Month
Performance
+11.76%
Year-To-Date
Performance
-13.02%
1 Year
Performance
-16.92%
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 True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

DEA Stock Chart for Monday, April, 29, 2024

DEA Chart by TradingView

Easterly Government Properties Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/26/2024$11.66$11.37
-2.53%		$11.66$11.351.35 million shs$1.08 billion
02/23/2024$11.59$11.66
+0.56%		$11.68$11.54761,961 shs$1.11 billion
02/22/2024$11.65$11.59
-0.52%		$11.69$11.581.05 million shs$1.10 billion
02/21/2024$11.67$11.65
-0.17%		$11.74$11.60657,291 shs$1.11 billion
02/20/2024$11.68$11.67
-0.09%		$11.74$11.50766,650 shs$1.11 billion
02/19/2024$11.68$11.68$11.78$11.48816,100 shs$1.11 billion
02/16/2024$11.82$11.69
-1.10%		$11.78$11.48816,100 shs$1.11 billion
02/15/2024$11.49$11.82
+2.87%		$11.83$11.601.00 million shs$1.13 billion
02/14/2024$11.48$11.49
+0.09%		$11.60$11.42895,169 shs$1.09 billion
02/13/2024$12.08$11.48
-4.97%		$11.70$11.411.16 million shs$1.09 billion
02/12/2024$11.83$12.08
+2.11%		$12.09$11.83950,360 shs$1.15 billion
02/09/2024$11.78$11.83
+0.47%		$11.89$11.631.50 million shs$1.13 billion
02/08/2024$11.67$11.78
+0.90%		$11.82$11.611.49 million shs$1.12 billion
02/07/2024$11.81$11.67
-1.19%		$11.86$11.661.06 million shs$1.11 billion
02/06/2024$11.84$11.81
-0.25%		$12.06$11.801.27 million shs$1.12 billion
02/05/2024$12.11$11.84
-2.23%		$12.00$11.80893,828 shs$1.13 billion
02/02/2024$12.32$12.12
-1.62%		$12.24$12.011.06 million shs$1.15 billion
02/01/2024$12.28$12.32
+0.33%		$12.37$12.031.20 million shs$1.17 billion
01/31/2024$12.60$12.28
-2.50%		$12.63$12.231.15 million shs$1.17 billion
01/30/2024$12.76$12.60
-1.29%		$12.70$12.49908,416 shs$1.20 billion
01/29/2024$12.72$12.76
+0.31%		$12.84$12.66747,874 shs$1.21 billion

Related Companies:
This page (NYSE:DEA) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
He Is Giving Away Bitcoin
Crypto Swap Profits