Easterly Government Properties, Inc. Common Stock (DEA)

Historical Prices For Easterly Government Properties, Inc. Common Stock (DEA)

Date Range:

2025-08-19 - 2025-11-19

Date	Open	High	Low	Close	Volume	Adjusted Close
11/18/2025	21.00	21.12	20.84	21.01	467,071	21.01
11/17/2025	21.61	21.64	20.97	20.99	503,889	20.99
11/14/2025	21.34	21.64	21.08	21.59	354,387	21.59
11/13/2025	21.37	21.61	21.18	21.36	590,078	21.36
11/12/2025	21.66	21.80	21.36	21.38	727,201	21.38
11/11/2025	21.75	22.07	21.59	21.76	408,365	21.76
11/10/2025	21.35	21.80	21.22	21.58	754,534	21.58
11/07/2025	20.71	21.38	20.71	21.37	482,903	21.37
11/06/2025	21.48	21.52	21.22	21.44	492,833	21.44
11/05/2025	21.40	21.61	21.17	21.50	514,419	21.50
11/04/2025	21.37	21.56	21.33	21.40	399,464	21.40
11/03/2025	21.39	21.58	21.10	21.45	852,278	21.45
10/31/2025	21.44	21.80	21.27	21.62	535,833	21.62
10/30/2025	21.41	21.63	21.27	21.51	526,528	21.51
10/29/2025	21.79	21.95	21.32	21.55	590,563	21.55
10/28/2025	21.55	21.84	21.34	21.79	652,116	21.79
10/27/2025	22.19	22.46	21.21	21.59	1,206,347	21.59
10/24/2025	22.37	22.56	22.20	22.49	375,558	22.49
10/23/2025	22.26	22.41	22.07	22.39	291,784	22.39
10/22/2025	22.09	22.35	22.05	22.27	332,379	22.27
10/21/2025	22.19	22.29	22.06	22.08	395,118	22.08
10/20/2025	22.07	22.25	21.86	22.18	300,530	22.18
10/17/2025	22.05	22.27	21.82	21.98	390,490	21.98
10/16/2025	22.58	22.62	21.77	22.01	672,969	22.01
10/15/2025	22.13	22.70	22.00	22.55	528,530	22.55
10/14/2025	21.18	21.60	21.16	21.58	464,484	21.58
10/13/2025	21.00	21.32	20.73	21.29	774,560	21.29
10/10/2025	21.63	21.74	21.29	21.33	498,234	21.33
10/09/2025	21.88	21.88	21.51	21.59	375,007	21.59
10/08/2025	21.97	22.12	21.75	21.88	493,776	21.88
10/07/2025	22.20	22.38	21.85	21.91	593,883	21.91
10/06/2025	22.52	22.89	22.20	22.23	449,718	22.23
10/03/2025	22.59	22.87	22.52	22.54	367,944	22.54
10/02/2025	22.63	22.73	22.39	22.55	338,639	22.55
10/01/2025	22.95	23.00	22.55	22.69	446,107	22.69
9/30/2025	22.70	22.98	22.66	22.93	558,360	22.93
9/29/2025	22.90	22.90	22.55	22.73	456,972	22.73
9/26/2025	22.91	23.12	22.83	22.90	441,217	22.90
9/25/2025	22.64	22.82	22.62	22.80	454,473	22.80
9/24/2025	23.08	23.11	22.68	22.73	427,772	22.73
9/23/2025	23.34	23.46	23.01	23.03	438,428	23.03
9/22/2025	22.93	23.40	22.74	23.28	578,128	23.28
9/19/2025	23.55	23.61	22.90	22.93	937,662	22.93
9/18/2025	23.44	23.73	23.40	23.57	595,718	23.57
9/17/2025	23.30	23.66	23.06	23.22	558,956	23.22
9/16/2025	23.35	23.55	23.24	23.31	306,844	23.31
9/15/2025	23.75	23.75	23.25	23.36	356,812	23.36
9/12/2025	23.46	23.82	23.35	23.65	429,504	23.65
9/11/2025	23.27	23.66	23.18	23.42	349,184	23.42
9/10/2025	22.90	23.33	22.84	23.28	577,406	23.28
9/09/2025	23.29	23.39	22.76	22.80	519,984	22.80
9/08/2025	22.88	23.54	22.88	23.41	894,813	23.41
9/05/2025	22.81	23.32	22.81	23.20	743,733	23.20
9/04/2025	22.96	23.00	22.40	22.66	724,995	22.66
9/03/2025	22.75	23.03	22.73	22.81	563,142	22.81
9/02/2025	22.75	23.00	22.57	22.89	680,942	22.89
8/29/2025	22.86	22.97	22.59	22.89	658,108	22.89
8/28/2025	23.11	23.11	22.57	22.86	336,977	22.86
8/27/2025	22.36	23.10	22.32	23.09	523,042	23.09
8/26/2025	22.38	22.78	22.25	22.36	597,096	22.36
8/25/2025	22.46	22.63	22.32	22.52	514,075	22.52
8/22/2025	22.14	22.89	21.93	22.51	506,185	22.51
8/21/2025	22.00	22.17	21.83	22.01	387,601	22.01
8/20/2025	22.32	22.45	21.93	22.04	562,279	22.04
8/19/2025	21.95	22.49	21.90	22.26	416,338	22.26