Free Trial

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

Easterly Government Properties logo
$21.86 +0.66 (+3.11%)
Closing price 05/27/2025 03:59 PM Eastern
Extended Trading
$21.95 +0.09 (+0.41%)
As of 05/27/2025 07:52 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

The Easterly Government Properties (DEA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 24.29%, with a year-to-date return of -23.03%. In the past month, the stock has increased 4.64%, reflecting recent market activity.

As of the latest close, Easterly Government Properties traded at $21.86 with a market cap of $981.62 million and volume of 540,119 shares. Five years ago, the stock traded at a split-adjusted price of $63.40, representing a 65.52% decrease over that period. At the time, it had a market cap of $1.90 billion and a volume of 402,760 shares.

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.

5 Day
Performance
+3.07%
1 Month
Performance
+4.64%
3 Month
Performance
-22.48%
Year-To-Date
Performance
-23.03%
1 Year
Performance
-24.29%
5 Year
Performance
-65.52%

DEA Stock Chart for Wednesday, May, 28, 2025

Easterly Government Properties Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2025$21.21$21.86
+3.07%
$22.03$21.23540,119 shs$981.62 million
05/26/2025$21.21$21.21$21.23$20.73393,220 shs$952.35 million
05/23/2025$20.97$21.21
+1.13%
$21.23$20.73393,220 shs$952.35 million
05/22/2025$21.00$20.97
-0.12%
$21.05$20.63432,538 shs$941.66 million
05/21/2025$21.81$21.00
-3.74%
$21.65$20.85434,355 shs$942.78 million
05/20/2025$21.92$21.81
-0.50%
$22.29$21.75589,776 shs$979.38 million
05/19/2025$21.75$21.92
+0.77%
$21.97$21.23425,531 shs$984.32 million
05/16/2025$21.18$21.75
+2.70%
$21.78$21.18550,268 shs$976.77 million
05/15/2025$20.73$21.18
+2.17%
$21.23$20.72482,541 shs$951.09 million
05/14/2025$20.74$20.73
-0.05%
$20.87$20.56710,428 shs$930.88 million
05/13/2025$20.90$20.74
-0.74%
$21.06$20.53653,564 shs$931.33 million
05/12/2025$20.14$20.90
+3.75%
$21.09$20.55747,639 shs$938.29 million
05/09/2025$20.22$20.14
-0.37%
$20.31$19.86643,634 shs$904.39 million
05/08/2025$20.08$20.22
+0.69%
$20.36$19.82647,251 shs$907.76 million
05/07/2025$20.36$20.08
-1.40%
$20.47$19.92560,486 shs$901.51 million
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

This page (NYSE:DEA) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners