NYSE:DEA | Historical Stock Price | Easterly Government Properties, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-02-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.98$26.03$35.71$48.98$67.19$92.172015-02-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.33$75.20311,800——
2019-12-30$58.63$74.31153,640——
2019-12-27$58.50$74.15255,160——
2019-12-26$58.58$74.2590,640——
2019-12-24$58.35$73.96105,000——
2019-12-23$58.47$74.12611,960——
2019-12-20$58.50$74.15814,920——
2019-12-19$57.95$73.45185,000——
2019-12-18$57.78$73.23334,440——
2019-12-17$57.17$72.47277,400——
2019-12-16$57.33$72.66248,040——
2019-12-13$56.67$71.84611,000——
2019-12-12$56.55$71.68309,400——
2019-12-11$57.67$73.10223,800——
2019-12-10$58.38$73.99252,360——
2019-12-09$58.28$73.87270,400——
2019-12-06$58.22$73.80237,360——
2019-12-05$57.83$73.30252,880——
2019-12-04$57.80$73.26274,320——
2019-12-03$57.65$73.07200,560——
2019-12-02$57.72$73.17284,080——
2019-11-29$58.15$73.71125,880——
2019-11-27$58.17$73.74153,000——
2019-11-26$58.03$73.55486,280——
2019-11-25$57.47$72.85229,240——
2019-11-22$57.17$72.47209,960——
2019-11-21$57.00$72.25259,280——
2019-11-20$57.45$72.82215,480——
2019-11-19$57.40$72.76162,840——
2019-11-18$57.22$72.53258,600——
2019-11-15$57.05$72.31239,720——
2019-11-14$57.15$72.44255,520——
2019-11-13$56.85$72.06206,160——
2019-11-12$56.70$71.87187,160——
2019-11-11$57.50$72.06222,200——
2019-11-08$57.10$71.56186,360——
2019-11-07$57.15$71.62406,400——
2019-11-06$55.92$70.09422,440——
2019-11-05$54.92$68.83309,160——
2019-11-04$55.70$69.80236,560——
2019-11-01$55.78$69.90201,600——
2019-10-31$55.80$69.93226,960——
2019-10-30$55.72$69.83166,760——
2019-10-29$55.00$68.93289,440——
2019-10-28$55.08$69.02171,080——
2019-10-25$55.05$68.99192,800——
2019-10-24$55.35$69.36205,920——
2019-10-23$55.22$69.21162,120——
2019-10-22$54.92$68.83171,760——
2019-10-21$55.22$69.21265,080——
2019-10-18$54.72$68.58203,400——
2019-10-17$54.65$68.49224,600——
2019-10-16$54.35$68.11202,000——
2019-10-15$54.25$67.99178,480——
2019-10-14$53.90$67.55210,560——
2019-10-11$53.92$67.58142,880——
2019-10-10$53.97$67.64200,200——
2019-10-09$53.70$67.30188,400——
2019-10-08$54.10$67.80284,800——
2019-10-07$54.15$67.86265,640——
2019-10-04$54.22$67.96219,640——
2019-10-03$53.67$67.27281,000——
2019-10-02$53.83$67.45267,480——
2019-10-01$53.13$66.58210,680——
2019-09-30$53.25$66.73371,680——
2019-09-27$53.08$66.51218,840——
2019-09-26$52.90$66.29237,680——
2019-09-25$52.80$66.17241,400——
2019-09-24$52.42$65.70290,760——
2019-09-23$52.45$65.73334,280——
2019-09-20$52.42$65.701,090,880——
2019-09-19$52.35$65.61188,680——
2019-09-18$52.28$65.51236,120——
2019-09-17$52.80$66.17173,560——
2019-09-16$52.55$65.86269,600——
2019-09-13$52.17$65.39228,200——
2019-09-12$52.75$66.11254,040——
2019-09-11$52.70$66.04248,640——
2019-09-10$52.55$65.04251,280——
2019-09-09$52.03$64.39384,080——
2019-09-06$52.53$65.01180,120——
2019-09-05$52.50$64.98209,680——
2019-09-04$52.70$65.23239,240——
2019-09-03$52.30$64.73398,000——
2019-08-30$51.38$63.59252,360——
2019-08-29$51.63$63.90157,760——
2019-08-28$51.17$63.34215,000——
2019-08-27$51.20$63.37467,000——
2019-08-26$51.35$63.56311,720——
2019-08-23$50.83$62.91183,360——
2019-08-22$51.53$63.77157,880——
2019-08-21$51.28$63.46188,240——
2019-08-20$51.20$63.37297,360——
2019-08-19$51.75$64.05488,800——
2019-08-16$51.78$64.081,549,440——
2019-08-15$51.35$63.56552,400——
2019-08-14$50.00$61.89416,120——
2019-08-13$50.95$63.06818,840——
2019-08-12$50.38$62.35419,280——
2019-08-09$49.70$61.51259,000——
2019-08-08$49.67$61.48222,600——
2019-08-07$48.60$60.15269,840——
2019-08-06$48.08$59.50298,720——
2019-08-05$47.35$58.61246,400——
2019-08-02$48.05$59.47270,160——
2019-08-01$47.97$59.38339,280——
2019-07-31$47.17$58.39311,120——
2019-07-30$46.95$58.11192,200——
2019-07-29$46.70$57.80144,920——
2019-07-26$46.47$57.52226,520——
2019-07-25$46.35$57.37137,240——
2019-07-24$46.53$57.58174,640——
2019-07-23$46.38$57.40125,800——
2019-07-22$46.05$57.00119,040——
2019-07-19$46.15$57.12355,120——
2019-07-18$46.78$57.89836,040——
2019-07-17$46.38$57.40214,840——
2019-07-16$46.22$57.21211,920——
2019-07-15$46.25$57.24197,880——
2019-07-12$46.10$57.06183,000——
2019-07-11$46.13$57.09300,080——
2019-07-10$46.55$57.62182,960——
2019-07-09$46.47$57.52381,320——
2019-07-08$46.25$57.24485,200——
2019-07-05$46.22$57.21221,160——
2019-07-03$45.95$56.87148,800——
2019-07-02$45.47$56.28436,040——
2019-07-01$45.22$55.98540,280——
2019-06-28$45.28$56.04818,760——
2019-06-27$44.83$55.48319,800——
2019-06-26$44.45$55.02205,120——
2019-06-25$45.50$56.32298,600——
2019-06-24$45.63$56.47237,040——
2019-06-21$45.80$56.69364,000——
2019-06-20$46.58$57.65480,880——
2019-06-19$46.95$58.11114,120——
2019-06-18$46.88$58.02127,200——
2019-06-17$46.88$58.02205,080——
2019-06-14$46.45$57.49133,120——
2019-06-13$46.38$57.40158,800——
2019-06-12$46.13$57.09177,280——
2019-06-11$46.05$57.00174,800——
2019-06-10$46.13$57.09179,840——
2019-06-07$46.58$57.65172,520——
2019-06-06$46.58$56.84128,280——
2019-06-05$46.65$56.93159,120——
2019-06-04$46.25$56.44249,400——
2019-06-03$46.10$56.26188,040——
2019-05-31$46.03$56.17176,080——
2019-05-30$45.53$55.56167,720——
2019-05-29$46.03$56.17169,160——
2019-05-28$46.35$56.57230,080——
2019-05-24$46.65$56.93104,760——
2019-05-23$46.42$56.66149,480——
2019-05-22$46.50$56.75149,800——
2019-05-21$46.85$57.18153,800——
2019-05-20$46.35$56.57160,640——
2019-05-17$46.95$57.30841,800——
2019-05-16$46.70$56.99203,920——
2019-05-15$46.58$56.84227,360——
2019-05-14$46.15$56.32186,840——
2019-05-13$45.50$55.53337,840——
2019-05-10$45.45$55.47242,560——
2019-05-09$44.80$54.68265,040——
2019-05-08$44.10$53.82184,920——
2019-05-07$44.75$54.61147,000——
2019-05-06$45.92$56.05157,160——
2019-05-03$45.85$55.96109,960——
2019-05-02$45.05$54.9876,880——
2019-05-01$45.20$55.16265,640——
2019-04-30$45.00$54.92177,720——
2019-04-29$44.47$54.28186,760——
2019-04-26$44.78$54.64115,040——
2019-04-25$44.42$54.22137,960——
2019-04-24$44.83$54.71203,920——
2019-04-23$44.45$54.25194,240——
2019-04-22$43.78$53.42269,320——
2019-04-18$44.00$53.7092,800——
2019-04-17$43.65$53.27167,080——
2019-04-16$43.88$53.55146,640——
2019-04-15$44.45$54.2579,600——
2019-04-12$44.67$54.52111,480——
2019-04-11$44.72$54.58144,200——
2019-04-10$45.08$55.01657,200——
2019-04-09$44.85$54.7487,480——
2019-04-08$45.20$55.1662,920——
2019-04-05$45.58$55.6290,720——
2019-04-04$45.38$55.38140,720——
2019-04-03$45.03$54.95124,960——
2019-04-02$45.13$55.07141,800——
2019-04-01$45.03$54.95163,320——
2019-03-29$45.03$54.95175,120——
2019-03-28$45.90$56.02128,400——
2019-03-27$45.45$55.47129,480——
2019-03-26$45.70$55.77207,200——
2019-03-25$44.95$54.86308,400——
2019-03-22$44.67$54.52298,360——
2019-03-21$45.05$54.98194,440——
2019-03-20$44.28$54.03186,440——
2019-03-19$43.85$53.5293,400——
2019-03-18$43.78$53.42118,240——
2019-03-15$44.08$53.79224,120——
2019-03-14$44.40$54.1992,480——
2019-03-13$44.35$54.13116,360——
2019-03-12$44.90$54.00143,120——
2019-03-11$44.90$54.00135,440——
2019-03-08$44.50$53.52111,960——
2019-03-07$44.65$53.70121,680——
2019-03-06$44.67$53.73195,400——
2019-03-05$45.25$54.42130,440——
2019-03-04$44.58$53.61182,240——
2019-03-01$43.83$52.71326,800——
2019-02-28$44.95$54.06211,320——
2019-02-27$44.40$53.4096,880——
2019-02-26$44.70$53.7684,480——
2019-02-25$44.63$53.6793,120——
2019-02-22$45.00$54.12108,880——
2019-02-21$44.90$54.00161,440——
2019-02-20$44.95$54.06131,720——
2019-02-19$45.05$54.18127,640——
2019-02-15$44.90$54.00137,440——
2019-02-14$44.78$53.85141,960——
2019-02-13$44.88$53.97101,720——
2019-02-12$44.55$53.58111,200——
2019-02-11$45.05$54.18147,320——
2019-02-08$44.92$54.03186,320——
2019-02-07$44.75$53.82165,240——
2019-02-06$44.40$53.40100,800——
2019-02-05$44.75$53.82127,240——
2019-02-04$44.63$53.67105,960——
2019-02-01$44.25$53.22192,960——
2019-01-31$44.90$54.00186,080——
2019-01-30$44.53$53.55234,360——
2019-01-29$44.45$53.46209,800——
2019-01-28$44.55$53.58395,920——
2019-01-25$43.72$52.59258,400——
2019-01-24$42.75$51.42125,960——
2019-01-23$42.53$51.15154,680——
2019-01-22$42.63$51.27164,600——
2019-01-18$42.95$51.66215,200——
2019-01-17$42.50$51.12145,760——
2019-01-16$42.47$51.09163,400——
2019-01-15$42.50$51.12108,640——
2019-01-14$42.13$50.67105,080——
2019-01-11$42.53$51.15105,240——
2019-01-10$42.45$51.06106,120——
2019-01-09$42.08$50.61183,760——
2019-01-08$41.63$50.06267,240——
2019-01-07$40.35$48.53109,920——
2019-01-04$39.85$47.9393,760——
2019-01-03$38.95$46.8589,280——
2019-01-02$38.50$46.31103,480——