Easterly Government Properties, Inc. Common Stock (DEA)

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

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	20.13	20.36	19.82	20.26	647,251	20.26
5/07/2025	20.46	20.47	19.92	20.08	561,011	20.08
5/06/2025	20.19	20.47	19.86	20.30	539,172	20.30
5/05/2025	20.59	20.88	20.23	20.31	685,570	20.31
5/02/2025	20.76	21.33	20.61	21.18	833,810	21.18
5/01/2025	20.24	20.75	19.80	20.63	717,152	20.63
4/30/2025	20.05	20.27	19.33	20.17	989,142	20.17
4/29/2025	20.72	20.73	19.77	20.02	1,360,801	20.02
4/28/2025	21.16	21.17	20.42	20.91	766,503	20.91
4/25/2025	8.21	8.22	8.03	8.18	1,349,894	20.45
4/24/2025	8.20	8.26	8.01	8.19	1,902,340	20.48
4/23/2025	8.46	8.46	8.06	8.14	1,810,373	20.35
4/22/2025	8.07	8.26	8.05	8.21	1,947,673	20.52
4/21/2025	8.08	8.13	7.88	7.99	1,974,753	19.98
4/17/2025	8.09	8.39	8.09	8.16	1,460,980	20.40
4/16/2025	8.29	8.39	8.09	8.12	1,786,611	20.30
4/15/2025	8.30	8.41	8.13	8.30	1,719,700	20.75
4/14/2025	8.26	8.38	8.13	8.36	2,530,378	20.90
4/11/2025	8.15	8.19	7.79	8.10	4,004,219	20.25
4/10/2025	8.47	8.79	7.89	8.23	6,061,551	20.57
4/09/2025	9.05	9.67	8.81	9.52	2,737,199	23.80
4/08/2025	9.86	9.86	9.12	9.20	1,740,204	23.00
4/07/2025	9.87	10.11	9.50	9.62	2,313,348	24.05
4/04/2025	10.03	10.20	9.90	10.08	2,059,270	25.20
4/03/2025	10.44	10.51	10.23	10.25	1,392,602	25.63
4/02/2025	10.51	10.67	10.48	10.59	1,122,049	26.48
4/01/2025	10.59	10.61	10.44	10.57	1,118,766	26.43
3/31/2025	10.51	10.68	10.48	10.60	829,651	26.50
3/28/2025	10.63	10.69	10.48	10.57	646,843	26.43
3/27/2025	10.55	10.69	10.53	10.58	953,374	26.45
3/26/2025	10.49	10.57	10.44	10.55	1,052,250	26.38
3/25/2025	10.62	10.64	10.37	10.45	1,398,289	26.13
3/24/2025	10.47	10.62	10.47	10.59	823,941	26.48
3/21/2025	10.54	10.63	10.39	10.44	2,056,337	26.10
3/20/2025	10.52	10.65	10.46	10.59	1,067,355	26.48
3/19/2025	10.53	10.63	10.45	10.55	1,449,590	26.38
3/18/2025	10.66	10.75	10.49	10.55	1,144,648	26.38
3/17/2025	10.70	10.99	10.70	10.72	1,569,616	26.80
3/14/2025	10.32	10.58	10.32	10.57	1,338,726	26.43
3/13/2025	10.45	10.55	10.25	10.26	1,229,179	25.65
3/12/2025	10.36	10.49	10.18	10.39	1,801,465	25.98
3/11/2025	10.83	10.89	10.32	10.35	2,795,738	25.88
3/10/2025	11.10	11.28	10.73	10.77	3,204,014	26.93
3/07/2025	11.11	11.26	11.02	11.14	2,009,962	27.85
3/06/2025	11.03	11.12	10.93	11.04	1,823,792	27.60
3/05/2025	10.98	11.24	10.91	11.11	2,019,376	27.77
3/04/2025	11.31	11.49	11.25	11.29	1,776,049	26.57
3/03/2025	11.29	11.46	11.24	11.31	1,667,227	26.62
2/28/2025	11.26	11.41	11.19	11.27	2,044,980	26.52
2/27/2025	11.24	11.38	11.21	11.30	1,578,826	26.59
2/26/2025	11.46	11.50	11.13	11.20	2,589,924	26.36
2/25/2025	10.93	11.79	10.70	11.45	3,559,769	26.95
2/24/2025	10.79	10.91	10.76	10.80	1,915,351	25.42
2/21/2025	10.78	10.85	10.67	10.79	1,730,392	25.39
2/20/2025	10.45	10.74	10.45	10.69	1,444,536	25.16
2/19/2025	10.59	10.59	10.46	10.49	1,908,833	24.69
2/18/2025	10.60	10.72	10.50	10.66	1,557,513	25.09
2/14/2025	10.77	10.87	10.61	10.63	1,451,373	25.02
2/13/2025	10.67	10.79	10.57	10.71	1,495,436	25.20
2/12/2025	10.61	10.74	10.61	10.62	996,218	24.99
2/11/2025	10.67	10.86	10.60	10.80	1,265,797	25.42
2/10/2025	10.78	10.87	10.56	10.76	1,647,148	25.32