Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

DEA Historical Prices

Easterly Government Properties, Inc. · daily open, high, low, close & volume

Trading days
248
Period high
25.96
Period low
20.56
Period change
+5.10%
DateOpenHighLowCloseChangeVolume
Nov 13, 202622.0022.1621.8022.06+0.27%342,318
Nov 12, 202622.4622.4821.9622.00-1.52%355,749
Nov 11, 202622.5322.5322.2522.34-0.84%292,156
Nov 10, 202622.6022.8222.3922.53-0.84%332,437
Nov 9, 202622.6522.9122.4922.72+1.07%356,157
Nov 6, 202622.2822.7222.2522.48-0.18%405,109
Nov 5, 202622.9923.2822.4222.52-3.26%461,142
Nov 4, 202622.9823.3222.8323.28+2.78%431,647
Nov 3, 202622.5722.7622.4122.65-0.09%410,593
Nov 2, 202622.5222.7522.3122.67+1.52%554,296
Oct 30, 202622.8422.8422.3122.33-1.37%326,318
Oct 29, 202622.5922.9722.5022.64+0.58%340,872
Oct 28, 202622.5722.6722.2722.51-0.71%466,784
Oct 27, 202623.1123.2122.6522.67-2.12%627,909
Oct 26, 202622.8223.6022.8223.16+2.16%665,195
Oct 23, 202622.6322.7222.3422.67+0.44%325,989
Oct 22, 202622.2022.6322.1422.57+2.13%317,467
Oct 21, 202622.2822.3021.9722.10-0.32%300,733
Oct 20, 202621.5722.2421.5522.17+3.26%400,762
Oct 19, 202621.7721.7721.4221.47-1.60%477,244
Oct 16, 202622.0322.2021.7921.82-0.77%472,874
Oct 15, 202622.3922.6321.9521.99-0.63%518,845
Oct 14, 202622.5422.6022.0422.13-2.25%535,492
Oct 13, 202623.0923.0922.5722.64-1.01%340,862
Oct 12, 202623.0223.0422.7722.87-0.91%353,997
Oct 9, 202623.3823.3823.0623.08-0.60%297,464
Oct 8, 202622.8723.2722.8323.22+1.00%473,837
Oct 7, 202623.1723.2422.8222.99-1.20%592,650
Oct 6, 202623.0623.3022.9523.27+1.39%414,321
Oct 5, 202623.4723.4722.9022.95-1.92%544,003
Oct 2, 202623.4623.6623.2423.40+0.73%515,894
Oct 1, 202623.0123.6922.9823.23+0.13%1,281,683
Sep 30, 202623.1623.4222.8423.20+0.35%1,459,408
Sep 29, 202622.7023.1522.6123.12+1.49%747,374
Sep 28, 202622.8722.8722.5822.78-0.57%360,924
Sep 25, 202622.7222.9222.5622.91+0.88%365,237
Sep 24, 202622.7522.8822.5722.71+0.04%375,233
Sep 23, 202623.2523.2522.6422.70-2.66%452,056
Sep 22, 202623.4723.4923.2623.32-0.04%334,371
Sep 21, 202623.3323.4223.1223.33-0.30%340,472
Sep 18, 202623.2223.4023.1123.40+0.17%1,046,136
Sep 17, 202623.5023.6523.3023.36+0.30%395,508
Sep 16, 202623.6623.9123.0423.29-1.81%343,298
Sep 15, 202623.7823.7923.5323.72-0.50%326,714
Sep 14, 202623.9624.0723.7323.84-0.21%315,400
Sep 11, 202624.0624.0623.7423.89-0.38%282,221
Sep 9, 202624.4024.4023.7623.98-1.44%352,899
Sep 8, 202624.2024.4824.1424.33+0.08%303,517
Sep 4, 202624.1524.5224.0124.31+0.00%184,263
Sep 3, 202624.6924.6924.2424.31-0.73%443,466
Sep 2, 202624.5124.6424.2924.49-0.16%313,351
Aug 31, 202624.4824.6324.3424.53-0.41%387,588
Aug 28, 202624.5924.8424.5724.63+0.20%312,015
Aug 27, 202624.6324.8724.5624.58-0.73%200,944
Aug 26, 202625.0325.0424.7424.76-1.35%207,366
Aug 25, 202625.0225.2124.8125.10+0.56%274,180
Aug 24, 202624.8024.9824.5324.96+1.46%304,031
Aug 21, 202624.7824.8824.4524.60-0.73%374,483
Aug 20, 202624.3424.8924.2024.78+1.52%263,976
Aug 19, 202624.6824.9124.3324.41-0.37%478,366
Aug 18, 202624.6524.7924.4724.50-0.12%311,844
Aug 17, 202624.6925.2024.3724.53-1.05%252,321
Aug 14, 202624.7824.9724.6824.79-0.28%372,573
Aug 13, 202624.7924.9824.6824.86+1.06%368,214
Aug 12, 202624.0624.6824.0324.60+2.50%491,424
Aug 11, 202624.0224.3223.9124.00+0.13%437,251
Aug 10, 202624.3624.8823.8023.97-3.97%396,231
Aug 7, 202624.9425.1324.7524.96+0.28%431,346
Aug 6, 202625.3325.3324.7824.89-0.60%328,527
Aug 5, 202625.1525.1724.8125.04-1.53%340,339
Aug 4, 202625.2525.5824.9125.43+0.55%532,919
Aug 3, 202625.2525.6124.5025.29+3.82%506,795
Jul 31, 202624.7124.8724.2824.36-1.42%426,078
Jul 30, 202625.2125.2124.5324.71-1.36%287,919
Jul 29, 202625.2925.5525.0025.05-0.67%379,879
Jul 28, 202625.4525.5425.2025.22+0.04%306,362
Jul 27, 202625.3525.5725.1425.21-0.47%221,581
Jul 24, 202625.2825.4925.1425.33+0.96%291,240
Jul 23, 202625.0225.2924.9825.09-0.12%337,989
Jul 22, 202625.2325.2324.9725.12-0.63%306,413
Jul 21, 202625.1025.3225.0325.28+0.36%270,118
Jul 20, 202625.3825.5525.1025.19-1.45%258,303
Jul 17, 202625.6325.9625.2825.56-0.27%372,225
Jul 16, 202625.0025.7925.0025.63+3.22%452,370
Jul 15, 202624.8025.1824.7424.83+0.53%258,009
Jul 14, 202624.9925.0224.6824.70-0.56%302,362
Jul 13, 202624.8525.1624.7924.84-0.12%394,538
Jul 10, 202624.9324.9324.4224.87+0.48%363,023
Jul 9, 202625.0925.1124.6524.75-0.88%460,601
Jul 8, 202624.9025.1324.7424.97+0.08%536,612
Jul 7, 202625.2925.5224.9524.95-0.52%350,206
Jul 6, 202625.5725.6225.0725.08-1.80%358,215
Jul 2, 202625.2825.6725.2825.54+1.67%325,960
Jul 1, 202625.0625.3824.9925.12+0.76%335,732
Jun 30, 202625.0025.2624.9324.93-0.91%386,663
Jun 29, 202624.6525.1724.3825.16+1.04%461,979
Jun 26, 202624.3424.9224.3324.90+2.60%1,261,678
Jun 25, 202624.2224.4022.8924.27+0.54%486,807
Jun 24, 202624.2824.3924.1024.14+0.25%454,130
Jun 23, 202623.8224.2623.4224.08+1.30%303,920
Jun 22, 202623.1523.7723.0923.77+2.63%567,760
Jun 18, 202623.0523.3523.0123.16+0.74%968,435
Jun 17, 202623.7523.7822.9122.99-3.65%432,414
Jun 16, 202623.8624.1623.6423.86+0.29%411,395
Jun 15, 202623.9024.1223.6823.79-1.04%367,570
Jun 12, 202623.9224.1823.8024.04+0.50%382,217
Jun 11, 202624.0624.1523.8823.92+0.17%409,471
Jun 10, 202624.4924.5023.8723.88-1.77%435,754
Jun 9, 202624.0124.4823.9824.31+1.67%424,880
Jun 8, 202624.0324.1723.9123.91+0.04%285,738
Jun 5, 202623.7524.0923.6823.90+0.76%302,002
Jun 4, 202623.7923.9223.4723.72+0.89%312,592
Jun 3, 202623.6323.8823.5123.51-1.30%360,664
Jun 2, 202623.5623.8823.5323.82+1.19%282,715
Jun 1, 202623.8023.8723.4323.54-1.83%362,205
May 29, 202624.1224.2223.9123.98-1.19%348,034
May 28, 202624.1724.3724.0524.27+0.66%348,365
May 27, 202624.2024.3924.1024.11+0.17%365,482
May 26, 202623.7424.1923.6524.07+1.35%496,449
May 22, 202623.8123.9223.7023.75-0.54%271,710
May 21, 202623.7024.0023.4323.88+0.59%376,469
May 20, 202623.7323.8023.5423.74+0.64%369,413
May 19, 202623.6023.7923.4023.59-0.34%334,972
May 18, 202623.1023.7023.1023.67+2.82%365,618
May 15, 202622.9923.0422.6123.02+0.00%408,981
May 14, 202623.2023.2722.9923.02+0.09%299,398
May 13, 202622.8523.0422.7723.00+0.09%270,715
May 12, 202622.9123.0422.6122.98+0.57%564,644
May 11, 202623.4523.5922.6822.85-2.14%510,102
May 8, 202623.3123.8023.3023.35+0.21%530,947
May 7, 202622.8323.3022.7723.30+0.04%470,872
May 6, 202623.4023.5723.2423.29+0.17%434,283
May 5, 202623.0223.3622.8823.25+1.13%447,471
May 4, 202623.5023.6422.9822.99-2.42%471,280
May 1, 202623.4123.6123.2523.56+0.64%227,605
Apr 30, 202623.2023.5223.1223.41+1.04%292,495
Apr 29, 202623.4223.5223.0423.17-2.40%359,537
Apr 28, 202623.4623.7523.0923.74+1.67%306,552
Apr 27, 202623.9724.2423.3523.35-0.72%431,069
Apr 24, 202623.0923.6023.0923.52+1.51%430,094
Apr 23, 202623.2123.4323.0523.17+0.43%204,760
Apr 22, 202623.4523.4822.9823.07-1.28%229,945
Apr 21, 202623.4423.5023.2223.37-0.17%217,712
Apr 20, 202623.4123.5723.3623.41-0.43%286,031
Apr 17, 202623.1623.5423.1323.51+1.91%282,450
Apr 16, 202623.1723.3823.0423.07-0.73%233,391
Apr 15, 202623.0923.2523.0623.24+0.09%315,275
Apr 14, 202623.1023.2723.0023.22+0.04%351,211
Apr 13, 202623.0023.2122.7623.21+0.69%397,452
Apr 10, 202622.8023.1822.7623.05+1.36%347,566
Apr 9, 202622.2322.9622.2022.74+2.66%564,242
Apr 8, 202622.0622.2621.9522.15+0.91%544,527
Apr 7, 202621.6622.0421.5921.95+1.76%338,954
Apr 6, 202621.5821.7021.4621.57-0.51%225,153
Apr 2, 202621.1021.7720.9821.68+2.51%408,227
Apr 1, 202621.3521.3621.1021.15-1.31%374,625
Mar 31, 202621.9322.0021.2921.43-1.06%551,354
Mar 30, 202621.6521.8721.4621.66+1.17%262,221
Mar 27, 202621.8222.0221.3721.41-2.15%305,212
Mar 26, 202621.7221.9721.7021.88+0.74%242,098
Mar 25, 202621.7021.8721.5921.72+0.05%369,566
Mar 24, 202621.8322.0521.7021.71-1.32%327,293
Mar 23, 202622.1622.2821.9022.00+0.87%461,718
Mar 20, 202622.2122.2121.6721.81-1.67%860,585
Mar 19, 202622.0722.3321.9322.18+0.32%434,913
Mar 18, 202622.1522.3321.9122.11-0.67%409,550
Mar 17, 202622.3722.4522.1922.26+0.23%365,752
Mar 16, 202622.2022.4322.0022.21+1.00%278,998
Mar 13, 202622.3122.4221.9121.99-0.63%245,866
Mar 12, 202621.8222.2021.6522.13+0.50%320,977
Mar 11, 202622.0922.1521.8922.02-1.12%359,146
Mar 10, 202622.5722.5722.1822.27-1.29%726,718
Mar 9, 202622.3322.6721.7322.56+0.13%671,453
Mar 6, 202622.6022.7322.2322.53-1.40%444,876
Mar 5, 202622.4722.8922.3222.85-1.34%543,987
Mar 4, 202623.3223.3322.8823.16-0.64%842,506
Mar 3, 202623.3123.4722.8823.31-1.15%611,388
Mar 2, 202623.2523.6823.0723.58+1.29%585,564
Feb 27, 202623.5023.7423.2523.28-1.19%404,058
Feb 26, 202623.5023.7023.2523.56+0.73%704,813
Feb 25, 202623.3723.5023.1623.39-0.04%572,647
Feb 24, 202623.6223.7423.1523.40-0.38%835,317
Feb 23, 202623.8024.9423.4923.49-2.65%847,002
Feb 20, 202623.8124.1923.5024.13+1.56%796,095
Feb 19, 202623.6023.8223.5523.76+0.76%355,329
Feb 18, 202623.9224.1223.5323.58-1.87%516,669
Feb 17, 202624.1024.1523.6524.03+0.29%246,146
Feb 13, 202623.9624.1323.7423.96+0.71%430,119
Feb 12, 202624.3724.4523.4923.79-1.53%340,854
Feb 11, 202624.2924.4524.0024.16-0.54%405,226
Feb 10, 202624.1124.3523.8624.29+0.75%325,111
Feb 9, 202624.0324.1723.5324.11-0.21%255,592
Feb 6, 202624.2224.4023.9524.16-0.25%357,314
Feb 5, 202623.7024.2523.5824.22+1.89%401,305
Feb 4, 202623.6223.8823.4423.77+1.89%278,105
Feb 3, 202623.0023.4723.0023.33+1.26%403,964
Feb 2, 202623.2523.4323.0323.04-1.50%386,058
Jan 30, 202623.1023.4422.8823.39+1.12%569,511
Jan 29, 202622.7523.1922.6023.13+2.62%492,390
Jan 28, 202623.2123.4522.4522.54-2.84%546,807
Jan 27, 202623.2323.3723.1123.20+0.26%363,817
Jan 26, 202623.6023.6123.0123.14-1.95%350,056
Jan 23, 202623.3123.7323.2423.60+1.07%443,068
Jan 22, 202623.4723.7323.3123.35-0.13%380,598
Jan 21, 202623.0023.4522.9123.38+2.05%601,651
Jan 20, 202622.8723.1122.4822.91-0.82%412,883
Jan 16, 202622.7423.1622.7423.10+1.01%393,431
Jan 15, 202622.8822.9322.5922.87+0.53%329,139
Jan 14, 202622.4422.7722.3022.75+1.61%360,350
Jan 13, 202622.4022.7522.3422.39+0.13%590,476
Jan 12, 202622.3022.5022.1522.36+0.00%411,625
Jan 9, 202622.5522.8822.2722.36-1.15%385,939
Jan 8, 202621.5222.6921.5222.62+4.34%579,589
Jan 7, 202621.7521.8621.5521.68+0.14%443,065
Jan 6, 202621.3821.7421.3021.65+1.03%514,612
Jan 5, 202621.2321.5721.0421.43+0.56%500,380
Jan 2, 202621.2121.5420.9521.31+0.57%520,030
Dec 31, 202521.3521.3621.1521.19-0.75%416,673
Dec 30, 202521.2821.4121.2521.35+0.42%474,508
Dec 29, 202521.3521.4021.1621.26-0.23%535,161
Dec 26, 202521.2821.3721.1821.31+0.05%510,233
Dec 24, 202521.1521.3821.1121.30+1.38%295,724
Dec 23, 202521.1621.3020.9821.01-0.94%400,629
Dec 22, 202521.4921.6421.1121.21-1.16%632,060
Dec 19, 202521.9121.9721.2521.46-2.68%2,034,266
Dec 18, 202522.2422.3522.0222.05-0.45%409,325
Dec 17, 202522.2622.5922.1122.15-0.49%506,905
Dec 16, 202522.5022.5522.0622.26-0.71%450,707
Dec 15, 202522.0922.5022.0222.42+2.33%545,396
Dec 12, 202521.9922.0821.8021.91+0.00%289,131
Dec 11, 202522.0722.2221.8421.91-0.36%354,513
Dec 10, 202521.7222.2221.7221.99+1.24%558,729
Dec 9, 202521.7522.0221.6521.72+0.32%341,622
Dec 8, 202521.5121.7121.3121.65+0.98%689,443
Dec 5, 202521.7521.8721.4021.44-1.92%388,375
Dec 4, 202521.6121.9221.5621.86+0.32%598,096
Dec 3, 202521.8622.0321.6321.79-0.09%571,383
Dec 2, 202521.8321.9021.5721.81+0.41%473,376
Dec 1, 202521.6221.9821.6221.72-0.37%589,033
Nov 28, 202521.8022.0121.7221.80-0.37%174,039
Nov 26, 202521.7222.1721.6321.88+0.46%790,020
Nov 25, 202521.7822.1821.7121.78+0.23%916,013
Nov 24, 202521.2521.8821.0621.73+2.07%676,065
Nov 21, 202520.5821.4320.5721.29+3.55%486,663
Nov 20, 202520.8221.1120.5620.56-0.87%508,373
Nov 19, 202521.0121.1220.7420.74-1.29%479,554
Nov 18, 202521.0021.1220.8421.01+0.10%475,499
Nov 17, 202521.6121.6420.9720.99-2.78%503,889

Daily open, high, low, close and volume for Easterly Government Properties, Inc. (DEA). Showing 248 trading days. Unadjusted prices.