NASDAQ · DEA

Easterly Government Properties, Inc.

Real Estate · REIT - Office

$22.67

Down-$0.16 (-0.71%)

Updated Oct 28, 2026, 11:43 PM

SID Score

4.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · DEA

DEA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 27, 2026

Daily close

View OHLC price history

DEA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 27, 2026	$23.11	$23.21	$22.65	$22.67	627.91K
Oct 26, 2026	$22.82	$23.60	$22.82	$23.16	665.2K
Oct 23, 2026	$22.63	$22.72	$22.34	$22.67	325.99K
Oct 22, 2026	$22.20	$22.63	$22.1435	$22.57	317.47K
Oct 21, 2026	$22.28	$22.30	$21.97	$22.10	300.73K
Oct 20, 2026	$21.57	$22.24	$21.545	$22.17	400.76K
Oct 19, 2026	$21.77	$21.77	$21.42	$21.47	477.24K
Oct 16, 2026	$22.03	$22.20	$21.79	$21.82	472.87K
Oct 15, 2026	$22.39	$22.63	$21.95	$21.99	518.84K
Oct 14, 2026	$22.54	$22.6008	$22.04	$22.13	535.49K
Oct 13, 2026	$23.09	$23.09	$22.57	$22.64	340.86K
Oct 12, 2026	$23.02	$23.04	$22.77	$22.87	354K
Oct 9, 2026	$23.38	$23.38	$23.06	$23.08	297.46K
Oct 8, 2026	$22.87	$23.27	$22.83	$23.22	473.84K
Oct 7, 2026	$23.17	$23.24	$22.82	$22.99	592.78K
Oct 6, 2026	$23.06	$23.30	$22.9544	$23.27	414.88K
Oct 5, 2026	$23.47	$23.47	$22.90	$22.95	544.02K
Oct 2, 2026	$23.46	$23.66	$23.24	$23.40	516.41K
Oct 1, 2026	$23.01	$23.69	$22.98	$23.23	1.28M
Sep 30, 2026	$23.16	$23.42	$22.84	$23.20	1.46M
Sep 29, 2026	$22.70	$23.15	$22.605	$23.12	747.37K