NYSE · DEA

Easterly Government Properties, Inc.

Real Estate · REIT - Office

$22.99

Down-$0.28 (-1.20%)

Updated Oct 8, 2026, 3:46 AM

SID Score

3.7/10

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 7, 2026

Daily close

View OHLC price history

DEA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$23.17	$23.24	$22.82	$22.99	592.65K
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
Sep 28, 2026	$22.87	$22.87	$22.58	$22.78	360.7K
Sep 25, 2026	$22.72	$22.92	$22.56	$22.91	365.24K
Sep 24, 2026	$22.75	$22.8799	$22.57	$22.71	375.23K
Sep 23, 2026	$23.25	$23.25	$22.64	$22.70	452.06K
Sep 22, 2026	$23.47	$23.49	$23.26	$23.32	334.37K
Sep 21, 2026	$23.33	$23.42	$23.12	$23.33	340.47K
Sep 18, 2026	$23.22	$23.40	$23.11	$23.40	1.05M
Sep 17, 2026	$23.50	$23.65	$23.295	$23.36	395.51K
Sep 16, 2026	$23.66	$23.905	$23.04	$23.29	343.3K
Sep 15, 2026	$23.78	$23.79	$23.5264	$23.72	326.71K
Sep 14, 2026	$23.96	$24.07	$23.725	$23.84	315.4K
Sep 11, 2026	$24.06	$24.06	$23.74	$23.89	282.22K
Sep 10, 2026	$24.22	$24.22	$23.845	$23.91	284.11K
Sep 9, 2026	$24.40	$24.40	$23.76	$23.98	353.48K