Easterly Government Properties, Inc. Common Stock (DEA)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	22.00	22.27	21.91	22.00	560,881	22.00
7/30/2025	22.64	22.67	21.90	22.15	489,101	22.15
7/29/2025	22.52	22.86	22.42	22.62	427,584	22.62
7/28/2025	22.81	22.89	22.44	22.44	416,527	22.44
7/25/2025	22.79	22.89	22.62	22.86	215,179	22.86
7/24/2025	23.22	23.24	22.75	22.79	389,962	22.79
7/23/2025	23.29	23.38	23.03	23.37	355,932	23.37
7/22/2025	22.85	23.27	22.75	23.16	333,487	23.16
7/21/2025	22.74	22.97	22.61	22.88	359,483	22.88
7/18/2025	22.99	23.04	22.31	22.60	511,352	22.60
7/17/2025	23.00	23.29	22.75	22.92	348,399	22.92
7/16/2025	23.24	23.60	22.83	23.15	512,106	23.15
7/15/2025	23.55	23.55	22.85	22.86	372,406	22.86
7/14/2025	23.19	23.46	23.02	23.45	466,619	23.45
7/11/2025	22.95	23.28	22.76	23.24	578,042	23.24
7/10/2025	22.75	23.35	22.75	23.11	475,561	23.11
7/09/2025	23.00	23.17	22.70	22.87	450,951	22.87
7/08/2025	22.37	22.97	22.32	22.95	541,253	22.95
7/07/2025	22.58	22.68	22.23	22.41	545,080	22.41
7/03/2025	22.63	22.89	22.57	22.75	212,292	22.75
7/02/2025	22.34	22.67	22.16	22.62	911,908	22.62
7/01/2025	21.97	22.74	21.97	22.36	546,243	22.36
6/30/2025	22.23	22.26	21.91	22.20	527,732	22.20
6/27/2025	22.43	22.50	22.15	22.25	328,965	22.25
6/26/2025	22.12	22.41	22.06	22.34	447,949	22.34
6/25/2025	22.15	22.29	21.79	22.01	398,408	22.01
6/24/2025	22.69	22.88	22.28	22.32	418,466	22.32
6/23/2025	22.53	22.80	22.11	22.64	417,556	22.64
6/20/2025	22.93	22.99	22.34	22.56	1,345,621	22.56
6/18/2025	22.71	23.04	22.60	22.88	458,339	22.88
6/17/2025	22.90	23.04	22.68	22.73	473,294	22.73
6/16/2025	23.44	23.46	22.93	22.98	489,043	22.98
6/13/2025	23.15	23.53	22.91	23.23	480,453	23.23
6/12/2025	22.85	23.44	22.83	23.41	679,764	23.41
6/11/2025	23.01	23.07	22.70	22.95	642,331	22.95
6/10/2025	23.08	23.10	22.67	22.79	674,561	22.79
6/09/2025	22.60	23.18	22.52	22.87	638,959	22.87
6/06/2025	22.07	22.62	21.84	22.41	538,344	22.41
6/05/2025	21.74	21.90	21.54	21.90	286,884	21.90
6/04/2025	21.59	21.86	21.59	21.79	625,422	21.79
6/03/2025	21.49	21.91	21.36	21.60	321,216	21.60
6/02/2025	21.38	21.67	21.26	21.58	470,250	21.58
5/30/2025	21.92	22.06	21.70	21.73	514,011	21.73
5/29/2025	22.02	22.19	21.83	22.02	439,383	22.02
5/28/2025	21.90	21.96	21.69	21.80	354,857	21.80
5/27/2025	21.52	22.03	21.23	21.87	540,120	21.87
5/23/2025	20.81	21.23	20.73	21.20	393,220	21.20
5/22/2025	20.88	21.05	20.63	20.96	432,539	20.96
5/21/2025	21.50	21.65	20.85	21.03	434,365	21.03
5/20/2025	21.76	22.29	21.75	21.78	589,800	21.78
5/19/2025	21.34	21.97	21.23	21.94	425,647	21.94
5/16/2025	21.20	21.78	21.18	21.72	550,276	21.72
5/15/2025	20.72	21.23	20.72	21.16	482,541	21.16
5/14/2025	20.66	20.87	20.56	20.77	710,428	20.77
5/13/2025	21.00	21.06	20.53	20.77	653,564	20.77
5/12/2025	20.69	21.09	20.55	20.92	747,644	20.92
5/09/2025	20.28	20.31	19.86	20.14	643,715	20.14
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	20.73
5/01/2025	20.24	20.75	19.80	20.63	717,152	20.19