Free Trial

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

Easterly Government Properties logo
$20.36 +0.05 (+0.25%)
Closing price 03:59 PM Eastern
Extended Trading
$20.30 -0.06 (-0.28%)
As of 07:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Easterly Government Properties Stock Price Performance

5 Day
Performance
-1.49%
1 Month
Performance
-19.16%
3 Month
Performance
-25.45%
6 Month
Performance
-39.92%
Year-To-Date
Performance
-28.31%
1 Year
Performance
-32.86%
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.

DEA Stock Chart for Tuesday, May, 6, 2025

Easterly Government Properties Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2025$20.30$20.36
+0.30%
$20.47$19.86539,167 shs$914.31 million
05/05/2025$21.21$20.30
-4.29%
$20.88$20.23685,566 shs$911.57 million
05/02/2025$20.67$21.21
+2.61%
$21.33$20.61833,810 shs$2.29 billion
05/01/2025$20.15$20.67
+2.58%
$20.75$19.81717,152 shs$2.23 billion
04/30/2025$20.08$20.15
+0.37%
$20.27$19.33989,028 shs$2.18 billion
04/29/2025$20.89$20.08
-3.90%
$20.74$19.771.36 million shs$2.17 billion
04/28/2025$8.16$20.89
+156.00%
$21.17$20.42765,783 shs$2.26 billion
04/25/2025$20.48$20.40
-0.37%
$20.55$20.08539,913 shs$881.04 million
04/24/2025$20.35$20.48
+0.61%
$20.65$20.03760,596 shs$884.28 million
04/23/2025$20.51$20.35
-0.79%
$21.15$20.15724,149 shs$878.88 million
04/22/2025$20.03$20.51
+2.43%
$20.65$20.13778,781 shs$885.90 million
04/21/2025$20.39$20.03
-1.80%
$20.33$19.70789,732 shs$864.85 million
04/18/2025$20.39$20.39$21.00$20.23584,391 shs$880.72 million
04/17/2025$20.30$20.39
+0.46%
$21.00$20.23584,391 shs$880.72 million
04/16/2025$20.74$20.30
-2.11%
$20.98$20.23714,642 shs$876.73 million
04/15/2025$20.88$20.74
-0.66%
$21.03$20.33687,880 shs$895.62 million
04/14/2025$20.24$20.88
+3.15%
$20.98$20.331.01 million shs$901.56 million
04/11/2025$20.49$20.24
-1.22%
$20.48$19.481.60 million shs$874.03 million
04/10/2025$23.88$20.49
-14.19%
$21.98$19.732.42 million shs$884.82 million
04/09/2025$22.96$23.88
+3.97%
$24.18$22.031.07 million shs$1.03 billion
04/09/2025$22.96$23.88
+3.97%
$24.18$22.031.07 million shs$1.03 billion
04/08/2025$24.05$22.96
-4.53%
$24.65$22.80695,681 shs$991.71 million
04/08/2025$24.05$22.96
-4.53%
$24.65$22.80695,681 shs$991.71 million
04/07/2025$25.19$24.05
-4.51%
$25.43$23.75925,335 shs$1.04 billion

This page (NYSE:DEA) was last updated on 5/6/2025 by MarketBeat.com Staff
From Our Partners