Easterly Government Properties Stock Price History
NYSE: DEAReal EstateReal Estate Investment TrustsUSD
23.08-0.14 (-0.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 23.08 -0.04%
DEA price history at a glance
The price history for Easterly Government Properties (DEA) on this page begins on February 2, 2015, when the stock closed at $38.75; it most recently closed at $23.22 on October 5, 2026. The highest price in this record is $74.24, reached on April 6, 2020; the latest close is 68.7% below that peak. Across the 10 complete calendar years in the table, DEA finished higher in 4 and lower in 6. Its best year was 2019 (+47.4%) and its worst was 2022 (-37.7%).
Over roughly 12 years the share price changed -40.1%, a -4.3% compound annual price return (excluding dividends). In the last 12 months alone, DEA has gained 6.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $74.24
- Date of high
- Apr 6, 2020
- Low since 2015
- $19.33
- Date of low
- Apr 28, 2025
- 52-week high
- $25.96
- 52-week low
- $20.56
- IPO year
- 2015
- Last close
- $23.22
DEA returns
1 week
-0.04%
1 month
-4.56%
3 months
-6.18%
6 months
+2.11%
Year to date
+9.58%
1 year
+6.12%
3 years
-16.17%
5 years
-57.18%
DEA price return, excluding dividends.
DEA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.22 | +8.96% |
| 2025 | 21.31 | -26.01% |
| 2024 | 28.80 | -14.29% |
| 2023 | 33.60 | -5.82% |
| 2022 | 35.68 | -37.74% |
| 2021 | 57.30 | +1.19% |
| 2020 | 56.63 | -3.58% |
| 2019 | 58.73 | +47.37% |
| 2018 | 39.85 | -25.30% |
| 2017 | 53.35 | +6.59% |
| 2016 | 50.05 | +16.53% |
| 2015* | 42.95 | +10.84% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
DEA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.87 | 23.27 | 22.83 | 23.22 | +1.00% | |
| 23.17 | 23.21 | 22.82 | 22.99 | -1.20% | |
| 23.06 | 23.30 | 22.95 | 23.27 | +1.39% | |
| 23.47 | 23.47 | 22.90 | 22.95 | -1.92% | |
| 23.46 | 23.66 | 23.24 | 23.40 | +0.73% | |
| 23.01 | 23.69 | 22.98 | 23.23 | +0.13% | |
| 23.16 | 23.42 | 22.84 | 23.20 | +0.35% | |
| 22.70 | 23.15 | 22.61 | 23.12 | +1.49% | |
| 22.87 | 22.87 | 22.58 | 22.78 | -0.57% | |
| 22.72 | 22.92 | 22.56 | 22.91 | +0.88% | |
| 22.75 | 22.88 | 22.57 | 22.71 | +0.04% | |
| 23.25 | 23.25 | 22.64 | 22.70 | -2.66% | |
| 23.47 | 23.49 | 23.26 | 23.32 | -0.04% | |
| 23.33 | 23.42 | 23.12 | 23.33 | -0.30% | |
| 23.22 | 23.40 | 23.11 | 23.40 | +0.17% | |
| 23.50 | 23.65 | 23.30 | 23.36 | +0.30% | |
| 23.66 | 23.91 | 23.04 | 23.29 | -1.81% | |
| 23.78 | 23.79 | 23.53 | 23.72 | -0.50% | |
| 23.96 | 24.07 | 23.73 | 23.84 | -0.21% | |
| 24.06 | 24.06 | 23.74 | 23.89 | -0.08% | |
| 24.22 | 24.22 | 23.85 | 23.91 | -0.29% | |
| 24.40 | 24.40 | 23.76 | 23.98 | -1.44% | |
| 24.20 | 24.48 | 24.14 | 24.33 | +0.08% | |
| 24.15 | 24.52 | 24.01 | 24.31 | 0.00% | |
| 24.69 | 24.69 | 24.24 | 24.31 | -0.73% | |
| 24.51 | 24.64 | 24.29 | 24.49 | -0.08% | |
| 24.55 | 24.69 | 24.38 | 24.51 | -0.08% | |
| 24.48 | 24.63 | 24.34 | 24.53 | -0.41% | |
| 24.59 | 24.85 | 24.57 | 24.63 | +0.20% | |
| 24.63 | 24.87 | 24.56 | 24.58 | -0.73% | |
| 25.03 | 25.04 | 24.74 | 24.76 | -1.35% | |
| 25.02 | 25.21 | 24.81 | 25.10 | +0.56% | |
| 24.80 | 24.99 | 24.53 | 24.96 | +1.46% | |
| 24.78 | 24.88 | 24.45 | 24.60 | -0.73% | |
| 24.34 | 24.89 | 24.21 | 24.78 | +1.52% | |
| 24.68 | 24.91 | 24.33 | 24.41 | -0.37% | |
| 24.65 | 24.79 | 24.47 | 24.50 | -0.12% | |
| 24.69 | 25.20 | 24.37 | 24.53 | -1.05% | |
| 24.78 | 24.97 | 24.68 | 24.79 | -0.28% | |
| 24.79 | 24.98 | 24.68 | 24.86 | +1.06% | |
| 24.06 | 24.68 | 24.04 | 24.60 | +2.50% | |
| 24.02 | 24.32 | 23.91 | 24.00 | +0.13% | |
| 24.36 | 24.88 | 23.80 | 23.97 | -3.97% | |
| 24.94 | 25.13 | 24.75 | 24.96 | +0.28% | |
| 25.33 | 25.33 | 24.78 | 24.89 | -0.60% | |
| 25.15 | 25.17 | 24.81 | 25.04 | -1.53% | |
| 25.25 | 25.58 | 24.91 | 25.43 | +0.55% | |
| 25.25 | 25.61 | 24.50 | 25.29 | +3.82% | |
| 24.71 | 24.87 | 24.28 | 24.36 | -1.42% | |
| 25.21 | 25.21 | 24.53 | 24.71 | -1.36% | |
| 25.29 | 25.55 | 25.00 | 25.05 | -0.67% | |
| 25.45 | 25.54 | 25.20 | 25.22 | +0.04% | |
| 25.35 | 25.58 | 25.14 | 25.21 | -0.47% | |
| 25.28 | 25.49 | 25.14 | 25.33 | +0.96% | |
| 25.02 | 25.29 | 24.99 | 25.09 | -0.12% | |
| 25.23 | 25.23 | 24.97 | 25.12 | -0.63% | |
| 25.10 | 25.32 | 25.03 | 25.28 | +0.36% | |
| 25.38 | 25.55 | 25.10 | 25.19 | -1.45% | |
| 25.63 | 25.96 | 25.28 | 25.56 | -0.27% | |
| 25.00 | 25.79 | 25.00 | 25.63 | +3.22% | |
| 24.80 | 25.18 | 24.74 | 24.83 | +0.53% | |
| 24.99 | 25.02 | 24.68 | 24.70 | -0.56% | |
| 24.85 | 25.17 | 24.79 | 24.84 | -0.12% | |
| 24.93 | 24.93 | 24.42 | 24.87 | +0.48% | |
| 25.09 | 25.11 | 24.65 | 24.75 | -0.88% | |
| 24.90 | 25.13 | 24.74 | 24.97 | +0.08% | |
| 25.29 | 25.52 | 24.95 | 24.95 | -0.52% | |
| 25.57 | 25.62 | 25.07 | 25.08 | -1.80% | |
| 25.28 | 25.67 | 25.28 | 25.54 | +1.67% | |
| 25.06 | 25.38 | 24.99 | 25.12 | +0.76% | |
| 25.00 | 25.26 | 24.93 | 24.93 | -0.91% | |
| 24.65 | 25.17 | 24.38 | 25.16 | +1.04% | |
| 24.34 | 24.92 | 24.33 | 24.90 | +2.60% | |
| 24.22 | 24.40 | 22.89 | 24.27 | +0.54% | |
| 24.28 | 24.39 | 24.10 | 24.14 | +0.25% | |
| 23.82 | 24.26 | 23.42 | 24.08 | +1.30% | |
| 23.15 | 23.77 | 23.09 | 23.77 | +2.63% | |
| 23.05 | 23.35 | 23.01 | 23.16 | +0.74% | |
| 23.75 | 23.78 | 22.91 | 22.99 | -3.65% | |
| 23.86 | 24.16 | 23.65 | 23.86 | +0.29% | |
| 23.90 | 24.12 | 23.68 | 23.79 | -1.04% | |
| 23.92 | 24.18 | 23.80 | 24.04 | +0.50% | |
| 24.06 | 24.15 | 23.88 | 23.92 | +0.17% | |
| 24.49 | 24.50 | 23.87 | 23.88 | -1.77% | |
| 24.01 | 24.48 | 23.99 | 24.31 | +1.67% | |
| 24.03 | 24.17 | 23.91 | 23.91 | +0.04% | |
| 23.75 | 24.09 | 23.69 | 23.90 | +0.76% | |
| 23.79 | 23.92 | 23.47 | 23.72 | +0.89% | |
| 23.63 | 23.88 | 23.51 | 23.51 | -1.30% | |
| 23.56 | 23.88 | 23.53 | 23.82 | +1.19% | |
| 23.80 | 23.87 | 23.43 | 23.54 | -1.83% | |
| 24.12 | 24.22 | 23.91 | 23.98 | -1.19% | |
| 24.17 | 24.37 | 24.05 | 24.27 | +0.66% | |
| 24.20 | 24.40 | 24.10 | 24.11 | +0.17% | |
| 23.74 | 24.19 | 23.65 | 24.07 | +1.35% | |
| 23.81 | 23.92 | 23.70 | 23.75 | -0.54% | |
| 23.70 | 24.00 | 23.43 | 23.88 | +0.59% | |
| 23.73 | 23.80 | 23.54 | 23.74 | +0.64% | |
| 23.60 | 23.79 | 23.40 | 23.59 | -0.34% | |
| 23.10 | 23.70 | 23.10 | 23.67 | +2.82% | |
| 22.99 | 23.04 | 22.61 | 23.02 | 0.00% | |
| 23.20 | 23.27 | 22.99 | 23.02 | +0.09% | |
| 22.85 | 23.04 | 22.77 | 23.00 | +0.09% | |
| 22.91 | 23.04 | 22.61 | 22.98 | +0.57% | |
| 23.45 | 23.59 | 22.68 | 22.85 | -2.14% | |
| 23.31 | 23.80 | 23.30 | 23.35 | +0.21% | |
| 22.83 | 23.30 | 22.77 | 23.30 | +0.04% | |
| 23.40 | 23.57 | 23.24 | 23.29 | +0.17% | |
| 23.02 | 23.36 | 22.88 | 23.25 | +1.13% | |
| 23.50 | 23.64 | 22.98 | 22.99 | -2.42% | |
| 23.41 | 23.62 | 23.25 | 23.56 | +0.64% | |
| 23.20 | 23.52 | 23.12 | 23.41 | +1.04% | |
| 23.42 | 23.53 | 23.04 | 23.17 | -2.40% | |
| 23.46 | 23.75 | 23.09 | 23.74 | +1.67% | |
| 23.97 | 24.24 | 23.35 | 23.35 | -0.72% | |
| 23.09 | 23.60 | 23.09 | 23.52 | +1.51% | |
| 23.21 | 23.44 | 23.05 | 23.17 | +0.43% | |
| 23.45 | 23.48 | 22.99 | 23.07 | -1.28% | |
| 23.44 | 23.50 | 23.22 | 23.37 | -0.17% | |
| 23.41 | 23.57 | 23.37 | 23.41 | -0.43% | |
| 23.16 | 23.54 | 23.13 | 23.51 | +1.91% | |
| 23.17 | 23.38 | 23.04 | 23.07 | -0.73% | |
| 23.09 | 23.25 | 23.06 | 23.24 | +0.09% | |
| 23.10 | 23.27 | 23.00 | 23.22 | +0.04% | |
| 23.00 | 23.21 | 22.76 | 23.21 | +0.69% | |
| 22.80 | 23.18 | 22.76 | 23.05 | +1.36% | |
| 22.23 | 22.96 | 22.21 | 22.74 | +2.66% | |
| 22.06 | 22.26 | 21.95 | 22.15 | +0.91% | |
| 21.66 | 22.04 | 21.60 | 21.95 | +1.76% | |
| 21.58 | 21.70 | 21.46 | 21.57 | -0.51% | |
| 21.10 | 21.78 | 20.98 | 21.68 | +2.51% | |
| 21.35 | 21.37 | 21.10 | 21.15 | -1.31% | |
| 21.93 | 22.00 | 21.29 | 21.43 | -1.06% | |
| 21.65 | 21.87 | 21.46 | 21.66 | +1.17% | |
| 21.82 | 22.02 | 21.37 | 21.41 | -2.15% | |
| 21.72 | 21.97 | 21.70 | 21.88 | +0.74% | |
| 21.70 | 21.87 | 21.59 | 21.72 | +0.05% | |
| 21.83 | 22.06 | 21.70 | 21.71 | -1.32% | |
| 22.16 | 22.28 | 21.90 | 22.00 | +0.87% | |
| 22.21 | 22.21 | 21.67 | 21.81 | -1.67% | |
| 22.07 | 22.33 | 21.93 | 22.18 | +0.32% | |
| 22.15 | 22.33 | 21.91 | 22.11 | -0.67% | |
| 22.37 | 22.45 | 22.19 | 22.26 | +0.23% | |
| 22.20 | 22.43 | 22.00 | 22.21 | +1.00% | |
| 22.31 | 22.42 | 21.91 | 21.99 | -0.63% | |
| 21.82 | 22.20 | 21.65 | 22.13 | +0.50% | |
| 22.09 | 22.15 | 21.89 | 22.02 | -1.12% | |
| 22.57 | 22.57 | 22.18 | 22.27 | -1.29% | |
| 22.33 | 22.67 | 21.73 | 22.56 | +0.13% | |
| 22.60 | 22.73 | 22.23 | 22.53 | -1.40% | |
| 22.47 | 22.89 | 22.32 | 22.85 | -1.34% | |
| 23.32 | 23.33 | 22.88 | 23.16 | -0.64% | |
| 23.31 | 23.47 | 22.88 | 23.31 | -1.15% | |
| 23.25 | 23.68 | 23.07 | 23.58 | +1.29% | |
| 23.50 | 23.74 | 23.26 | 23.28 | -1.19% | |
| 23.50 | 23.70 | 23.25 | 23.56 | +0.73% | |
| 23.37 | 23.50 | 23.17 | 23.39 | -0.04% | |
| 23.62 | 23.74 | 23.15 | 23.40 | -0.38% | |
| 23.80 | 24.94 | 23.49 | 23.49 | -2.65% | |
| 23.81 | 24.19 | 23.50 | 24.13 | +1.56% | |
| 23.60 | 23.82 | 23.55 | 23.76 | +0.76% | |
| 23.92 | 24.12 | 23.53 | 23.58 | -1.87% | |
| 24.10 | 24.15 | 23.65 | 24.03 | +0.29% | |
| 23.96 | 24.13 | 23.74 | 23.96 | +0.71% | |
| 24.37 | 24.46 | 23.49 | 23.79 | -1.53% | |
| 24.29 | 24.45 | 24.00 | 24.16 | -0.54% | |
| 24.11 | 24.35 | 23.86 | 24.29 | +0.75% | |
| 24.03 | 24.17 | 23.53 | 24.11 | -0.21% | |
| 24.22 | 24.40 | 23.96 | 24.16 | -0.25% | |
| 23.70 | 24.25 | 23.58 | 24.22 | +1.89% | |
| 23.62 | 23.88 | 23.44 | 23.77 | +1.89% | |
| 23.00 | 23.47 | 23.00 | 23.33 | +1.26% | |
| 23.25 | 23.43 | 23.03 | 23.04 | -1.50% | |
| 23.10 | 23.44 | 22.88 | 23.39 | +1.12% | |
| 22.75 | 23.19 | 22.60 | 23.13 | +2.62% | |
| 23.21 | 23.45 | 22.46 | 22.54 | -2.84% | |
| 23.23 | 23.37 | 23.11 | 23.20 | +0.26% | |
| 23.60 | 23.61 | 23.01 | 23.14 | -1.95% | |
| 23.31 | 23.73 | 23.24 | 23.60 | +1.07% | |
| 23.47 | 23.74 | 23.31 | 23.35 | -0.13% | |
| 23.00 | 23.45 | 22.92 | 23.38 | +2.05% | |
| 22.87 | 23.11 | 22.48 | 22.91 | -0.82% | |
| 22.74 | 23.16 | 22.74 | 23.10 | +1.01% | |
| 22.88 | 22.94 | 22.59 | 22.87 | +0.53% | |
| 22.44 | 22.78 | 22.30 | 22.75 | +1.61% | |
| 22.40 | 22.76 | 22.35 | 22.39 | +0.13% | |
| 22.30 | 22.50 | 22.15 | 22.36 | 0.00% | |
| 22.55 | 22.88 | 22.28 | 22.36 | -1.15% | |
| 21.52 | 22.69 | 21.52 | 22.62 | +4.34% | |
| 21.75 | 21.86 | 21.56 | 21.68 | +0.14% | |
| 21.38 | 21.74 | 21.30 | 21.65 | +1.03% | |
| 21.23 | 21.57 | 21.04 | 21.43 | +0.56% | |
| 21.21 | 21.54 | 20.95 | 21.31 | +0.57% | |
| 21.35 | 21.37 | 21.15 | 21.19 | -0.75% | |
| 21.28 | 21.41 | 21.25 | 21.35 | +0.42% | |
| 21.35 | 21.40 | 21.17 | 21.26 | -0.23% | |
| 21.28 | 21.37 | 21.18 | 21.31 | +0.05% | |
| 21.15 | 21.38 | 21.11 | 21.30 | +1.38% | |
| 21.16 | 21.30 | 20.98 | 21.01 | -0.94% | |
| 21.49 | 21.64 | 21.11 | 21.21 | -1.16% | |
| 21.91 | 21.97 | 21.25 | 21.46 | -2.68% | |
| 22.24 | 22.35 | 22.02 | 22.05 | -0.45% | |
| 22.26 | 22.59 | 22.11 | 22.15 | -0.49% | |
| 22.50 | 22.55 | 22.06 | 22.26 | -0.71% | |
| 22.09 | 22.50 | 22.02 | 22.42 | +2.33% | |
| 21.99 | 22.08 | 21.81 | 21.91 | 0.00% | |
| 22.07 | 22.22 | 21.84 | 21.91 | -0.36% | |
| 21.72 | 22.22 | 21.72 | 21.99 | +1.24% | |
| 21.75 | 22.02 | 21.65 | 21.72 | +0.32% | |
| 21.51 | 21.71 | 21.31 | 21.65 | +0.98% | |
| 21.75 | 21.87 | 21.40 | 21.44 | -1.92% | |
| 21.61 | 21.92 | 21.56 | 21.86 | +0.32% | |
| 21.86 | 22.03 | 21.63 | 21.79 | -0.09% | |
| 21.83 | 21.90 | 21.58 | 21.81 | +0.41% | |
| 21.62 | 21.98 | 21.62 | 21.72 | -0.37% | |
| 21.80 | 22.01 | 21.72 | 21.80 | -0.37% | |
| 21.72 | 22.17 | 21.63 | 21.88 | +0.46% | |
| 21.78 | 22.18 | 21.71 | 21.78 | +0.23% | |
| 21.25 | 21.88 | 21.06 | 21.73 | +2.07% | |
| 20.58 | 21.44 | 20.57 | 21.29 | +3.55% | |
| 20.82 | 21.11 | 20.56 | 20.56 | -0.87% | |
| 21.01 | 21.12 | 20.74 | 20.74 | -1.29% | |
| 21.00 | 21.12 | 20.85 | 21.01 | +0.10% | |
| 21.61 | 21.64 | 20.97 | 20.99 | -2.78% | |
| 21.34 | 21.64 | 21.08 | 21.59 | +1.08% | |
| 21.37 | 21.61 | 21.19 | 21.36 | -0.09% | |
| 21.66 | 21.80 | 21.36 | 21.38 | -1.75% | |
| 21.75 | 22.07 | 21.59 | 21.76 | +0.83% | |
| 21.35 | 21.80 | 21.22 | 21.58 | +0.98% | |
| 20.71 | 21.38 | 20.71 | 21.37 | -0.33% | |
| 21.48 | 21.52 | 21.22 | 21.44 | -0.28% | |
| 21.40 | 21.61 | 21.17 | 21.50 | +0.47% | |
| 21.37 | 21.56 | 21.33 | 21.40 | -0.23% | |
| 21.39 | 21.58 | 21.10 | 21.45 | -0.79% | |
| 21.44 | 21.80 | 21.27 | 21.62 | +0.51% | |
| 21.41 | 21.63 | 21.27 | 21.51 | -0.19% | |
| 21.79 | 21.95 | 21.32 | 21.55 | -1.10% | |
| 21.55 | 21.84 | 21.34 | 21.79 | +0.93% | |
| 22.19 | 22.46 | 21.22 | 21.59 | -4.00% | |
| 22.37 | 22.56 | 22.21 | 22.49 | +0.45% | |
| 22.26 | 22.41 | 22.07 | 22.39 | +0.54% | |
| 22.09 | 22.35 | 22.05 | 22.27 | +0.86% | |
| 22.19 | 22.29 | 22.06 | 22.08 | -0.45% | |
| 22.07 | 22.25 | 21.86 | 22.18 | +0.91% | |
| 22.05 | 22.27 | 21.82 | 21.98 | -0.14% | |
| 22.58 | 22.62 | 21.77 | 22.01 | -2.39% | |
| 22.13 | 22.70 | 22.00 | 22.55 | +4.49% | |
| 21.18 | 21.60 | 21.16 | 21.58 | +1.36% | |
| 21.00 | 21.32 | 20.73 | 21.29 | -0.19% | |
| 21.63 | 21.74 | 21.29 | 21.33 | -1.20% | |
| 21.88 | 21.88 | 21.51 | 21.59 | -1.33% | |
| 21.97 | 22.12 | 21.75 | 21.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DEA chart for longer ranges.