Free Trial

Easterly Government Properties (DEA) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free DEA Stock Alerts
$11.97
+0.01 (+0.08%)
(As of 03:58 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Easterly Government Properties Stock Price Performance

5 Day
Performance
+0.76%
1 Month
Performance
+5.84%
3 Month
Performance
+1.18%
6 Month
Performance
+9.57%
Year-To-Date
Performance
-10.94%
1 Year
Performance
-14.68%
Receive DEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Easterly Government Properties and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

DEA Stock Chart for Friday, May, 10, 2024

DEA Chart by TradingView

Easterly Government Properties Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$11.72$11.97
+2.13%		$11.98$11.74482,577 shs$1.23 billion
05/08/2024$11.97$11.72
-2.09%		$11.80$11.63739,905 shs$1.21 billion
05/07/2024$12.13$11.97
-1.36%		$12.27$11.95992,218 shs$1.23 billion
05/06/2024$11.88$12.13
+2.10%		$12.15$11.96683,889 shs$1.25 billion
05/03/2024$11.96$11.88
-0.67%		$12.24$11.83827,960 shs$1.22 billion
05/02/2024$11.55$11.96
+3.59%		$11.98$11.59848,104 shs$1.22 billion
05/01/2024$11.68$11.55
-1.16%		$11.74$11.46967,058 shs$1.18 billion
04/30/2024$11.68$11.68$11.78$11.401.46 million shs$1.20 billion
04/29/2024$11.69$11.68
-0.09%		$11.88$11.671.11 million shs$1.20 billion
04/26/2024$11.72$11.69
-0.26%		$11.90$11.591.17 million shs$1.20 billion
04/25/2024$11.87$11.72
-1.22%		$11.80$11.71773,854 shs$1.20 billion
04/24/2024$11.87$11.87$11.88$11.67748,055 shs$1.21 billion
04/23/2024$11.77$11.87
+0.81%		$11.99$11.73794,074 shs$1.21 billion
04/22/2024$11.59$11.77
+1.55%		$11.79$11.59735,042 shs$1.20 billion
04/19/2024$11.42$11.59
+1.53%		$11.61$11.381.12 million shs$1.19 billion
04/18/2024$11.21$11.42
+1.87%		$11.43$11.221.15 million shs$1.17 billion
04/17/2024$11.16$11.21
+0.45%		$11.35$11.19577,633 shs$1.15 billion
04/16/2024$11.28$11.16
-1.11%		$11.25$11.11961,162 shs$1.14 billion
04/15/2024$11.37$11.28
-0.79%		$11.41$11.19756,547 shs$1.15 billion
04/12/2024$11.40$11.38
-0.18%		$11.39$11.30643,516 shs$1.16 billion
04/11/2024$11.31$11.40
+0.75%		$11.49$11.26943,577 shs$1.17 billion
04/10/2024$11.90$11.31
-4.92%		$11.51$11.281.36 million shs$1.16 billion
04/09/2024$11.55$11.90
+2.99%		$11.90$11.54950,634 shs$1.22 billion
04/08/2024$11.33$11.55
+1.94%		$11.55$11.40703,883 shs$1.18 billion
04/05/2024$11.34$11.34$11.44$11.22602,158 shs$1.16 billion
04/04/2024$11.33$11.34
+0.13%		$11.50$11.261.03 million shs$1.16 billion
04/03/2024$11.23$11.33
+0.89%		$11.34$11.12709,677 shs$1.16 billion
04/02/2024$11.33$11.23
-0.93%		$11.31$11.081.18 million shs$1.15 billion
04/01/2024$11.51$11.33
-1.56%		$11.55$11.31658,397 shs$1.16 billion
03/29/2024$11.50$11.51
+0.13%		$11.60$11.421.05 million shs$1.18 billion
03/28/2024$11.39$11.50
+0.92%		$11.60$11.421.05 million shs$1.18 billion
03/27/2024$11.19$11.39
+1.79%		$11.42$11.301.02 million shs$1.17 billion
03/26/2024$11.37$11.19
-1.54%		$11.48$11.181.11 million shs$1.15 billion
03/25/2024$11.30$11.37
+0.58%		$11.50$11.33631,837 shs$1.16 billion
03/22/2024$11.50$11.30
-1.74%		$11.54$11.29824,945 shs$1.16 billion
03/21/2024$11.35$11.50
+1.37%		$11.52$11.39663,942 shs$1.18 billion
03/20/2024$11.06$11.35
+2.62%		$11.41$10.96955,014 shs$1.16 billion
03/19/2024$11.30$11.06
-2.12%		$11.36$10.941.54 million shs$1.13 billion
03/18/2024$11.42$11.30
-1.09%		$11.52$11.28681,334 shs$1.16 billion
03/15/2024$11.35$11.43
+0.70%		$11.44$11.241.46 million shs$1.17 billion
Biggest hedge fund manager has huge warning for U.S. dollar (Ad)

Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."

Get the details before it's taken offline.
03/14/2024$11.65$11.35
-2.53%		$11.61$11.23868,415 shs$1.16 billion
03/13/2024$11.66$11.65
-0.09%		$11.76$11.61667,056 shs$1.19 billion
03/12/2024$11.76$11.66
-0.85%		$11.79$11.60614,880 shs$1.19 billion
03/11/2024$11.80$11.76
-0.38%		$11.84$11.71605,342 shs$1.20 billion
03/08/2024$11.60$11.81
+1.77%		$11.86$11.65801,059 shs$1.21 billion
03/07/2024$11.64$11.60
-0.34%		$11.74$11.59823,756 shs$1.19 billion
03/06/2024$11.62$11.64
+0.22%		$11.73$11.531.37 million shs$1.19 billion
03/05/2024$11.94$11.62
-2.72%		$11.71$11.541.03 million shs$1.19 billion
03/04/2024$11.94$11.94$12.01$11.811.84 million shs$1.22 billion
03/01/2024$11.81$11.94
+1.10%		$11.94$11.68943,927 shs$1.22 billion
02/29/2024$11.82$11.81
-0.08%		$12.08$11.801.47 million shs$1.12 billion
02/28/2024$11.75$11.82
+0.60%		$11.98$11.641.32 million shs$1.13 billion
02/27/2024$11.37$11.75
+3.39%		$11.81$11.271.92 million shs$1.12 billion
02/26/2024$11.66$11.37
-2.53%		$11.66$11.351.35 million shs$1.08 billion
02/23/2024$11.59$11.66
+0.56%		$11.68$11.54761,961 shs$1.11 billion
02/22/2024$11.65$11.59
-0.52%		$11.69$11.581.05 million shs$1.10 billion
02/21/2024$11.67$11.65
-0.17%		$11.74$11.60657,291 shs$1.11 billion
02/20/2024$11.68$11.67
-0.09%		$11.74$11.50766,650 shs$1.11 billion
02/19/2024$11.68$11.68$11.78$11.48816,100 shs$1.11 billion
02/16/2024$11.82$11.69
-1.10%		$11.78$11.48816,100 shs$1.11 billion
02/15/2024$11.49$11.82
+2.87%		$11.83$11.601.00 million shs$1.13 billion
02/14/2024$11.48$11.49
+0.09%		$11.60$11.42895,169 shs$1.09 billion
02/13/2024$12.08$11.48
-4.97%		$11.70$11.411.16 million shs$1.09 billion
02/12/2024$11.83$12.08
+2.11%		$12.09$11.83950,360 shs$1.15 billion
02/09/2024$11.78$11.83
+0.47%		$11.89$11.631.50 million shs$1.13 billion

Related Companies:
This page (NYSE:DEA) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange