Easterly Government Properties, Inc. Common Stock (DEA)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	10.44	10.51	10.23	10.25	1,392,602	10.25
4/02/2025	10.51	10.67	10.48	10.59	1,122,049	10.59
4/01/2025	10.59	10.61	10.44	10.57	1,118,766	10.57
3/31/2025	10.51	10.68	10.48	10.60	829,651	10.60
3/28/2025	10.63	10.69	10.48	10.57	646,843	10.57
3/27/2025	10.55	10.69	10.53	10.58	953,374	10.58
3/26/2025	10.49	10.57	10.44	10.55	1,052,250	10.55
3/25/2025	10.62	10.64	10.37	10.45	1,398,289	10.45
3/24/2025	10.47	10.62	10.47	10.59	823,941	10.59
3/21/2025	10.54	10.63	10.39	10.44	2,056,337	10.44
3/20/2025	10.52	10.65	10.46	10.59	1,067,355	10.59
3/19/2025	10.53	10.63	10.45	10.55	1,449,590	10.55
3/18/2025	10.66	10.75	10.49	10.55	1,144,648	10.55
3/17/2025	10.70	10.99	10.70	10.72	1,569,616	10.72
3/14/2025	10.32	10.58	10.32	10.57	1,338,726	10.57
3/13/2025	10.45	10.55	10.25	10.26	1,229,179	10.26
3/12/2025	10.36	10.49	10.18	10.39	1,801,465	10.39
3/11/2025	10.83	10.89	10.32	10.35	2,795,738	10.35
3/10/2025	11.10	11.28	10.73	10.77	3,204,014	10.77
3/07/2025	11.11	11.26	11.02	11.14	2,009,962	11.14
3/06/2025	11.03	11.12	10.93	11.04	1,823,792	11.04
3/05/2025	10.98	11.24	10.91	11.11	2,019,376	11.11
3/04/2025	11.31	11.49	11.25	11.29	1,776,049	11.03
3/03/2025	11.29	11.46	11.24	11.31	1,667,227	11.04
2/28/2025	11.26	11.41	11.19	11.27	2,044,980	11.01
2/27/2025	11.24	11.38	11.21	11.30	1,578,826	11.03
2/26/2025	11.46	11.50	11.13	11.20	2,589,924	10.94
2/25/2025	10.93	11.79	10.70	11.45	3,559,769	11.18
2/24/2025	10.79	10.91	10.76	10.80	1,915,351	10.55
2/21/2025	10.78	10.85	10.67	10.79	1,730,392	10.54
2/20/2025	10.45	10.74	10.45	10.69	1,444,536	10.44
2/19/2025	10.59	10.59	10.46	10.49	1,908,833	10.24
2/18/2025	10.60	10.72	10.50	10.66	1,557,513	10.41
2/14/2025	10.77	10.87	10.61	10.63	1,451,373	10.38
2/13/2025	10.67	10.79	10.57	10.71	1,495,436	10.46
2/12/2025	10.61	10.74	10.61	10.62	996,218	10.37
2/11/2025	10.67	10.86	10.60	10.80	1,265,797	10.55
2/10/2025	10.78	10.87	10.56	10.76	1,647,148	10.51
2/07/2025	10.89	10.92	10.69	10.84	1,214,709	10.59
2/06/2025	10.95	11.01	10.84	10.92	1,756,470	10.66
2/05/2025	11.07	11.10	10.82	10.94	2,003,035	10.68
2/04/2025	11.02	11.19	10.93	11.07	1,037,885	10.81
2/03/2025	11.11	11.20	11.00	11.02	926,586	10.76
1/31/2025	11.30	11.43	11.20	11.36	1,004,199	11.09
1/30/2025	11.20	11.42	11.13	11.33	897,701	11.06
1/29/2025	11.26	11.31	10.94	11.08	1,503,652	10.82
1/28/2025	11.71	11.77	11.28	11.28	1,185,634	11.02
1/27/2025	11.51	11.89	11.51	11.77	1,011,286	11.49
1/24/2025	11.51	11.63	11.46	11.53	863,292	11.26
1/23/2025	11.45	11.54	11.37	11.51	944,452	11.24
1/22/2025	11.59	11.59	11.41	11.45	1,142,369	11.18
1/21/2025	11.57	11.69	11.55	11.65	1,225,605	11.38
1/17/2025	11.58	11.64	11.50	11.52	832,559	11.25
1/16/2025	11.35	11.54	11.35	11.50	760,193	11.23
1/15/2025	11.68	11.68	11.33	11.38	879,197	11.11
1/14/2025	11.33	11.48	11.25	11.38	1,164,016	11.11
1/13/2025	11.16	11.31	10.98	11.31	1,079,569	11.04
1/10/2025	11.33	11.39	11.13	11.19	981,762	10.93
1/08/2025	11.27	11.54	11.17	11.52	1,038,785	11.25
1/07/2025	11.48	11.58	11.29	11.35	857,369	11.08
1/06/2025	11.54	11.61	11.43	11.44	964,732	11.17