DEA
Easterly Government Properties, Inc. NYQ · DEA
$25.12
-0.16
(-0.63%)
Neutral · +0.47σ
Price alert —
Loading…
Sign in to get a one-time email the moment DEA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $25.23 | $25.23 | $24.97 | $25.12 | 0.3M |
| 2026-07-21 | $25.10 | $25.32 | $25.03 | $25.28 | 0.3M |
| 2026-07-20 | $25.38 | $25.55 | $25.10 | $25.19 | 0.3M |
| 2026-07-17 | $25.63 | $25.96 | $25.28 | $25.56 | 0.4M |
| 2026-07-16 | $25.00 | $25.79 | $25.00 | $25.63 | 0.5M |
| 2026-07-15 | $24.80 | $25.18 | $24.74 | $24.83 | 0.3M |
| 2026-07-14 | $24.99 | $25.02 | $24.68 | $24.70 | 0.3M |
| 2026-07-13 | $24.85 | $25.17 | $24.79 | $24.84 | 0.4M |
| 2026-07-10 | $24.93 | $24.93 | $24.42 | $24.87 | 0.4M |
| 2026-07-09 | $25.09 | $25.10 | $24.65 | $24.75 | 0.5M |
| 2026-07-08 | $24.90 | $25.13 | $24.74 | $24.97 | 0.5M |
| 2026-07-07 | $25.29 | $25.52 | $24.95 | $24.95 | 0.4M |
| 2026-07-06 | $25.57 | $25.62 | $25.07 | $25.08 | 0.4M |
| 2026-07-02 | $25.28 | $25.67 | $25.28 | $25.54 | 0.3M |
| 2026-07-01 | $25.06 | $25.38 | $24.99 | $25.12 | 0.3M |
| 2026-06-30 | $25.00 | $25.26 | $24.93 | $24.93 | 0.4M |
| 2026-06-29 | $24.65 | $25.17 | $24.38 | $25.16 | 0.5M |
| 2026-06-26 | $24.34 | $24.92 | $24.33 | $24.90 | 1.3M |
| 2026-06-25 | $24.22 | $24.40 | $22.89 | $24.27 | 0.5M |
| 2026-06-24 | $24.28 | $24.39 | $24.10 | $24.14 | 0.5M |
| 2026-06-23 | $23.82 | $24.26 | $23.42 | $24.08 | 0.3M |
| 2026-06-22 | $23.15 | $23.77 | $23.09 | $23.77 | 0.6M |
| 2026-06-18 | $23.05 | $23.35 | $23.01 | $23.16 | 1.0M |
| 2026-06-17 | $23.75 | $23.78 | $22.91 | $22.99 | 0.4M |
| 2026-06-16 | $23.86 | $24.16 | $23.65 | $23.86 | 0.4M |
| 2026-06-15 | $23.90 | $24.12 | $23.68 | $23.79 | 0.4M |
| 2026-06-12 | $23.92 | $24.17 | $23.80 | $24.04 | 0.4M |
| 2026-06-11 | $24.06 | $24.15 | $23.88 | $23.92 | 0.4M |
| 2026-06-10 | $24.49 | $24.50 | $23.87 | $23.88 | 0.4M |
| 2026-06-09 | $24.01 | $24.48 | $23.99 | $24.31 | 0.4M |
| 2026-06-08 | $24.03 | $24.17 | $23.91 | $23.91 | 0.3M |
| 2026-06-05 | $23.75 | $24.09 | $23.68 | $23.90 | 0.3M |
| 2026-06-04 | $23.79 | $23.92 | $23.47 | $23.72 | 0.3M |
| 2026-06-03 | $23.63 | $23.88 | $23.51 | $23.51 | 0.4M |
| 2026-06-02 | $23.56 | $23.88 | $23.53 | $23.82 | 0.3M |
| 2026-06-01 | $23.80 | $23.87 | $23.43 | $23.54 | 0.4M |
| 2026-05-29 | $24.12 | $24.22 | $23.91 | $23.98 | 0.3M |
| 2026-05-28 | $24.17 | $24.37 | $24.05 | $24.27 | 0.3M |
| 2026-05-27 | $24.20 | $24.40 | $24.10 | $24.11 | 0.4M |
| 2026-05-26 | $23.74 | $24.19 | $23.65 | $24.07 | 0.5M |
| 2026-05-22 | $23.81 | $23.92 | $23.70 | $23.75 | 0.3M |
| 2026-05-21 | $23.70 | $24.00 | $23.43 | $23.88 | 0.4M |
| 2026-05-20 | $23.73 | $23.80 | $23.54 | $23.74 | 0.4M |
| 2026-05-19 | $23.60 | $23.79 | $23.40 | $23.59 | 0.3M |
| 2026-05-18 | $23.10 | $23.70 | $23.10 | $23.67 | 0.4M |
| 2026-05-15 | $22.99 | $23.04 | $22.61 | $23.02 | 0.4M |
| 2026-05-14 | $23.20 | $23.27 | $22.99 | $23.02 | 0.3M |
| 2026-05-13 | $22.85 | $23.04 | $22.77 | $23.00 | 0.3M |
| 2026-05-12 | $22.91 | $23.04 | $22.61 | $22.98 | 0.6M |
| 2026-05-11 | $23.45 | $23.59 | $22.68 | $22.85 | 0.5M |
| 2026-05-08 | $23.31 | $23.80 | $23.30 | $23.35 | 0.5M |
| 2026-05-07 | $22.83 | $23.30 | $22.77 | $23.30 | 0.5M |
| 2026-05-06 | $23.40 | $23.57 | $23.24 | $23.29 | 0.4M |
| 2026-05-05 | $23.02 | $23.36 | $22.88 | $23.25 | 0.4M |
| 2026-05-04 | $23.50 | $23.64 | $22.98 | $22.99 | 0.5M |
| 2026-05-01 | $23.41 | $23.61 | $23.25 | $23.56 | 0.2M |
| 2026-04-30 | $23.20 | $23.52 | $23.12 | $23.41 | 0.3M |
| 2026-04-29 | $23.42 | $23.52 | $23.04 | $23.17 | 0.4M |
| 2026-04-28 | $23.46 | $23.75 | $23.09 | $23.74 | 0.3M |
| 2026-04-27 | $23.97 | $24.24 | $23.35 | $23.35 | 0.4M |
| 2026-04-24 | $23.09 | $23.60 | $23.09 | $23.52 | 0.4M |
| 2026-04-23 | $23.21 | $23.43 | $23.05 | $23.17 | 0.2M |
| 2026-04-22 | $23.45 | $23.48 | $22.99 | $23.07 | 0.2M |
| 2026-04-21 | $23.44 | $23.50 | $23.22 | $23.37 | 0.2M |
| 2026-04-20 | $23.41 | $23.57 | $23.36 | $23.41 | 0.3M |
| 2026-04-17 | $23.16 | $23.53 | $23.13 | $23.51 | 0.3M |
| 2026-04-16 | $23.17 | $23.38 | $23.04 | $23.07 | 0.2M |
| 2026-04-15 | $23.09 | $23.25 | $23.06 | $23.24 | 0.3M |
| 2026-04-14 | $23.10 | $23.27 | $23.00 | $23.22 | 0.4M |
| 2026-04-13 | $23.00 | $23.21 | $22.76 | $23.21 | 0.4M |
| 2026-04-10 | $22.80 | $23.18 | $22.76 | $23.05 | 0.3M |
| 2026-04-09 | $22.23 | $22.96 | $22.20 | $22.74 | 0.6M |
| 2026-04-08 | $22.06 | $22.26 | $21.94 | $22.15 | 0.5M |
| 2026-04-07 | $21.66 | $22.04 | $21.59 | $21.95 | 0.3M |
| 2026-04-06 | $21.58 | $21.70 | $21.46 | $21.57 | 0.2M |
| 2026-04-02 | $21.10 | $21.77 | $20.98 | $21.68 | 0.4M |
| 2026-04-01 | $21.35 | $21.36 | $21.10 | $21.15 | 0.4M |
| 2026-03-31 | $21.93 | $22.00 | $21.29 | $21.43 | 0.6M |
| 2026-03-30 | $21.65 | $21.87 | $21.46 | $21.66 | 0.3M |
| 2026-03-27 | $21.82 | $22.02 | $21.37 | $21.41 | 0.3M |
| 2026-03-26 | $21.72 | $21.97 | $21.70 | $21.88 | 0.2M |
| 2026-03-25 | $21.70 | $21.87 | $21.58 | $21.72 | 0.4M |
| 2026-03-24 | $21.83 | $22.06 | $21.70 | $21.71 | 0.3M |
| 2026-03-23 | $22.16 | $22.28 | $21.90 | $22.00 | 0.5M |
| 2026-03-20 | $22.21 | $22.21 | $21.67 | $21.81 | 0.9M |
| 2026-03-19 | $22.07 | $22.33 | $21.93 | $22.18 | 0.4M |
| 2026-03-18 | $22.15 | $22.33 | $21.91 | $22.11 | 0.4M |
| 2026-03-17 | $22.37 | $22.45 | $22.19 | $22.26 | 0.4M |
| 2026-03-16 | $22.20 | $22.43 | $22.00 | $22.21 | 0.3M |
| 2026-03-13 | $22.31 | $22.42 | $21.91 | $21.99 | 0.2M |
| 2026-03-12 | $21.82 | $22.20 | $21.65 | $22.13 | 0.3M |
| 2026-03-11 | $22.09 | $22.15 | $21.89 | $22.02 | 0.4M |
| 2026-03-10 | $22.57 | $22.57 | $22.18 | $22.27 | 0.7M |
| 2026-03-09 | $22.33 | $22.67 | $21.73 | $22.56 | 0.7M |
| 2026-03-06 | $22.60 | $22.73 | $22.23 | $22.53 | 0.4M |
| 2026-03-05 | $22.47 | $22.89 | $22.32 | $22.85 | 0.5M |
| 2026-03-04 | $23.32 | $23.33 | $22.88 | $23.16 | 0.8M |
| 2026-03-03 | $23.31 | $23.47 | $22.88 | $23.31 | 0.6M |
| 2026-03-02 | $23.25 | $23.68 | $23.07 | $23.58 | 0.6M |
| 2026-02-27 | $23.50 | $23.74 | $23.25 | $23.28 | 0.4M |
| 2026-02-26 | $23.50 | $23.70 | $23.25 | $23.56 | 0.7M |
| 2026-02-25 | $23.37 | $23.50 | $23.17 | $23.39 | 0.6M |
| 2026-02-24 | $23.62 | $23.74 | $23.15 | $23.40 | 0.8M |
| 2026-02-23 | $23.80 | $24.94 | $23.49 | $23.49 | 0.8M |
| 2026-02-20 | $23.81 | $24.19 | $23.50 | $24.13 | 0.8M |
| 2026-02-19 | $23.60 | $23.82 | $23.55 | $23.76 | 0.4M |
| 2026-02-18 | $23.92 | $24.12 | $23.53 | $23.58 | 0.5M |
| 2026-02-17 | $24.10 | $24.15 | $23.65 | $24.03 | 0.2M |
| 2026-02-13 | $23.96 | $24.13 | $23.74 | $23.96 | 0.4M |
| 2026-02-12 | $24.37 | $24.45 | $23.49 | $23.79 | 0.3M |
| 2026-02-11 | $24.29 | $24.45 | $24.00 | $24.16 | 0.4M |
| 2026-02-10 | $24.11 | $24.35 | $23.86 | $24.29 | 0.3M |
| 2026-02-09 | $24.03 | $24.17 | $23.53 | $24.11 | 0.3M |
| 2026-02-06 | $24.22 | $24.40 | $23.95 | $24.16 | 0.4M |
| 2026-02-05 | $23.70 | $24.25 | $23.58 | $24.22 | 0.4M |
| 2026-02-04 | $23.62 | $23.88 | $23.44 | $23.77 | 0.3M |
| 2026-02-03 | $23.00 | $23.47 | $23.00 | $23.33 | 0.4M |
| 2026-02-02 | $23.25 | $23.42 | $23.03 | $23.04 | 0.4M |
| 2026-01-30 | $23.10 | $23.44 | $22.88 | $23.39 | 0.6M |
| 2026-01-29 | $22.75 | $23.19 | $22.60 | $23.13 | 0.5M |
| 2026-01-28 | $23.21 | $23.45 | $22.45 | $22.54 | 0.5M |
| 2026-01-27 | $23.23 | $23.37 | $23.11 | $23.20 | 0.4M |
| 2026-01-26 | $23.60 | $23.61 | $23.01 | $23.14 | 0.4M |
| 2026-01-23 | $23.31 | $23.73 | $23.24 | $23.60 | 0.4M |