DEA - Easterly Government Properties, Inc.
23.51
0.440 1.872%
Share volume: 282,449
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$23.07
0.44
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $23.16 | $23.16 | $23.54 | $23.54 | $23.13 | $23.13 | $23.51 | $23.51 | 282,449 | $280,795.00 |
| 04-16-2026 | $23.17 | $23.17 | $23.38 | $23.38 | $23.04 | $23.04 | $23.07 | $23.07 | 233,391 | $233,391.00 |
| 04-15-2026 | $23.09 | $23.09 | $23.25 | $23.25 | $23.06 | $23.06 | $23.24 | $23.24 | 315,274 | $315,274.00 |
| 04-14-2026 | $23.10 | $23.10 | $23.27 | $23.27 | $23.00 | $23.00 | $23.22 | $23.22 | 351,211 | $351,211.00 |
| 04-13-2026 | $23.00 | $23.00 | $23.21 | $23.21 | $22.76 | $22.76 | $23.21 | $23.21 | 397,452 | $397,452.00 |
| 04-10-2026 | $22.80 | $22.80 | $23.18 | $23.18 | $22.76 | $22.76 | $23.05 | $23.05 | 347,566 | $347,566.00 |
| 04-09-2026 | $22.23 | $22.23 | $22.96 | $22.96 | $22.21 | $22.21 | $22.74 | $22.74 | 564,242 | $564,242.00 |
| 04-08-2026 | $22.06 | $22.06 | $22.26 | $22.26 | $21.95 | $21.95 | $22.15 | $22.15 | 544,527 | $544,527.00 |
| 04-07-2026 | $21.66 | $21.66 | $22.04 | $22.04 | $21.60 | $21.60 | $21.95 | $21.95 | 338,953 | $338,953.00 |
| 04-06-2026 | $21.58 | $21.58 | $21.70 | $21.70 | $21.46 | $21.46 | $21.57 | $21.57 | 225,152 | $225,152.00 |