DEA - Easterly Government Properties, Inc.
23.16
-0.150 -0.648%
Share volume: 834,218
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$23.31
-0.15
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $23.32 | $23.32 | $23.33 | $23.33 | $22.88 | $22.88 | $23.16 | $23.16 | 834,218 | $834,218.00 |
| 03-03-2026 | $23.31 | $23.31 | $23.47 | $23.47 | $22.88 | $22.88 | $23.31 | $23.31 | 611,387 | $611,387.00 |
| 03-02-2026 | $23.25 | $23.25 | $23.68 | $23.68 | $23.07 | $23.07 | $23.58 | $23.58 | 585,563 | $585,563.00 |
| 02-27-2026 | $23.50 | $23.50 | $23.74 | $23.74 | $23.26 | $23.26 | $23.28 | $23.28 | 404,058 | $404,058.00 |
| 02-26-2026 | $23.50 | $23.50 | $23.70 | $23.70 | $23.25 | $23.25 | $23.56 | $23.56 | 704,813 | $704,813.00 |
| 02-25-2026 | $23.37 | $23.37 | $23.50 | $23.50 | $23.17 | $23.17 | $23.39 | $23.39 | 572,646 | $572,646.00 |
| 02-24-2026 | $23.62 | $23.62 | $23.74 | $23.74 | $23.15 | $23.15 | $23.40 | $23.40 | 835,316 | $835,316.00 |
| 02-23-2026 | $23.80 | $23.80 | $24.94 | $24.94 | $23.49 | $23.49 | $23.49 | $23.49 | 847,001 | $847,001.00 |
| 02-20-2026 | $23.81 | $23.81 | $24.19 | $24.19 | $23.50 | $23.50 | $24.13 | $24.13 | 796,095 | $796,095.00 |