NYSE:DEA

Easterly Government Properties Stock Chart and Price History

$21.21

-0.03 (-0.14 %)

(As of 10/27/2021 12:15 PM ET)

Add

Compare

Today's Range

$21.21

▼

$21.50

50-Day Range

$20.62

▼

$22.31

52-Week Range

$19.64

▼

$23.65

Volume13,626 shs

Average Volume658,916 shs

Market Capitalization$1.78 billion

P/E Ratio81.58

Dividend Yield4.99%

Beta0.43

Easterly Government Properties (NYSE:DEA) Price Performance

5 Day
Performance
-0.33%

1 Month
Performance
+1.92%

3 Month
Performance
-5.52%

Year-To-Date
Performance
-6.36%

1 Year
Performance
-0.84%

Easterly Government Properties (NYSE DEA) Stock Chart for Wednesday, October, 27, 2021

Charts Provided by TradingView.

Easterly Government Properties (NYSE:DEA) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/22/2021	N/A	$21.28	N/A	N/A	9.67 million shs	$0.00
10/18/2021	$21.69	$21.73 +0.18%	$21.80	$21.61	541,235 shs	$1.82 billion
10/15/2021	$21.46	$21.69 +1.07%	$21.88	$21.61	773,767 shs	$1.82 billion
10/14/2021	$21.21	$21.46 +1.18%	$21.53	$21.23	687,731 shs	$1.80 billion
10/13/2021	$21.08	$21.21 +0.62%	$21.31	$20.91	939,055 shs	$1.78 billion
10/12/2021	$21.02	$21.08 +0.29%	$21.17	$20.96	619,961 shs	$1.77 billion
10/11/2021	$21.15	$21.02 -0.61%	$21.32	$20.99	537,738 shs	$1.76 billion
10/08/2021	$21.24	$21.15 -0.42%	$21.31	$21.11	291,001 shs	$1.78 billion
10/07/2021	$21.21	$21.24 +0.14%	$21.44	$21.21	491,910 shs	$1.78 billion
10/06/2021	$21.05	$21.21 +0.76%	$21.22	$20.82	448,324 shs	$1.78 billion

10/05/2021	$21.22	$21.05 -0.80%	$21.25	$21.02	684,254 shs	$1.77 billion
10/04/2021	$20.86	$21.22 +1.73%	$21.27	$20.80	742,332 shs	$1.78 billion
10/01/2021	$20.66	$20.86 +0.97%	$21.04	$20.65	696,129 shs	$1.75 billion
09/30/2021	$20.96	$20.66 -1.43%	$21.02	$20.57	735,861 shs	$1.73 billion
09/29/2021	$20.80	$20.96 +0.77%	$21.05	$20.79	568,848 shs	$1.76 billion
09/28/2021	$20.81	$20.80 -0.05%	$20.93	$20.63	1.15 million shs	$1.75 billion
09/27/2021	$20.97	$20.81 -0.76%	$21.26	$20.80	816,568 shs	$1.75 billion
09/24/2021	$21.23	$20.97 -1.22%	$21.32	$20.96	435,338 shs	$1.76 billion
09/23/2021	$21.12	$21.23 +0.52%	$21.50	$21.15	681,652 shs	$1.78 billion
09/22/2021	$20.88	$21.12 +1.15%	$21.27	$20.91	633,217 shs	$1.77 billion
09/21/2021	$21.03	$20.88 -0.71%	$21.21	$20.88	523,792 shs	$1.75 billion
09/20/2021	$20.87	$21.03 +0.77%	$21.08	$20.66	1.22 million shs	$1.77 billion
09/17/2021	$21.09	$20.87 -1.04%	$21.15	$20.87	1.76 million shs	$1.75 billion
09/16/2021	$21.21	$21.09 -0.57%	$21.32	$21.00	505,828 shs	$1.77 billion
09/15/2021	$21.02	$21.21 +0.90%	$21.31	$20.96	693,799 shs	$1.78 billion
09/14/2021	$20.85	$21.02 +0.82%	$21.05	$20.80	841,669 shs	$1.76 billion
09/13/2021	$20.62	$20.85 +1.12%	$20.93	$20.67	1.02 million shs	$1.75 billion
09/10/2021	$20.99	$20.62 -1.76%	$21.02	$20.61	853,894 shs	$1.73 billion
09/09/2021	$21.43	$20.99 -2.05%	$21.36	$20.99	655,340 shs	$1.76 billion
09/08/2021	$21.42	$21.43 +0.05%	$21.62	$21.30	639,385 shs	$1.80 billion
09/07/2021	$21.72	$21.42 -1.38%	$21.74	$21.32	988,522 shs	$1.80 billion
09/06/2021	$21.72	$21.72	$21.80	$21.61	558,770 shs	$1.82 billion
09/03/2021	$21.77	$21.72 -0.23%	$21.80	$21.60	558,770 shs	$1.82 billion
09/02/2021	$21.59	$21.77 +0.83%	$21.79	$21.44	585,364 shs	$1.83 billion
09/01/2021	$21.37	$21.59 +1.03%	$21.70	$21.47	436,754 shs	$1.81 billion
08/31/2021	$21.39	$21.37 -0.09%	$21.47	$21.26	564,899 shs	$1.79 billion
08/30/2021	$21.20	$21.39 +0.90%	$21.40	$21.13	585,710 shs	$1.80 billion
08/27/2021	$21.14	$21.20 +0.28%	$21.33	$21.14	850,849 shs	$1.78 billion
08/26/2021	$21.31	$21.14 -0.80%	$21.43	$21.08	929,530 shs	$1.77 billion
08/25/2021	$21.41	$21.31 -0.47%	$21.50	$21.31	525,352 shs	$1.79 billion
08/24/2021	$21.57	$21.41 -0.74%	$21.68	$21.34	478,919 shs	$1.80 billion
08/23/2021	$21.82	$21.57 -1.15%	$21.87	$21.48	469,698 shs	$1.81 billion
08/20/2021	$21.75	$21.82 +0.32%	$21.95	$21.51	584,824 shs	$1.83 billion
08/19/2021	$21.72	$21.75 +0.14%	$21.87	$21.59	484,230 shs	$1.83 billion
08/18/2021	$22.02	$21.72 -1.36%	$22.13	$21.61	541,823 shs	$1.82 billion
08/17/2021	$21.98	$22.02 +0.18%	$22.08	$21.74	602,279 shs	$1.85 billion
08/16/2021	$21.99	$21.98 -0.05%	$22.23	$21.90	726,843 shs	$1.85 billion
08/13/2021	$21.64	$21.99 +1.62%	$22.00	$21.69	903,652 shs	$1.85 billion
08/12/2021	$22.31	$21.64 -3.00%	$21.86	$21.40	2.97 million shs	$1.82 billion
08/11/2021	$22.43	$22.31 -0.53%	$22.36	$22.15	408,240 shs	$1.87 billion
08/10/2021	$22.59	$22.43 -0.71%	$22.59	$22.41	363,237 shs	$1.88 billion
08/09/2021	$22.65	$22.59 -0.26%	$22.65	$22.45	303,879 shs	$1.90 billion
08/06/2021	$22.47	$22.65 +0.80%	$22.75	$22.58	393,027 shs	$1.90 billion
08/05/2021	$22.28	$22.47 +0.85%	$22.52	$22.32	277,277 shs	$1.88 billion
08/04/2021	$22.59	$22.28 -1.37%	$22.62	$22.14	436,887 shs	$1.87 billion
08/03/2021	$22.50	$22.59 +0.40%	$22.66	$22.26	596,613 shs	$1.89 billion
08/02/2021	$22.70	$22.50 -0.88%	$22.97	$22.45	448,937 shs	$1.89 billion
07/30/2021	$22.68	$22.70 +0.09%	$22.99	$22.61	548,673 shs	$1.90 billion
07/29/2021	$22.57	$22.68 +0.49%	$22.91	$22.56	495,081 shs	$1.90 billion
07/28/2021	$22.45	$22.57 +0.53%	$22.69	$22.32	378,370 shs	$1.89 billion
07/27/2021	$22.28	$22.45 +0.76%	$22.56	$22.25	387,973 shs	$1.88 billion
07/26/2021	$21.89	$22.28 +1.78%	$22.33	$22.08	600,972 shs	$1.87 billion

This page was last updated on 10/27/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Easterly Government Properties Stock Chart and Price History