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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$56.63$74.9690,880——
2020-12-30$56.20$74.4092,280——
2020-12-29$56.08$74.23118,040——
2020-12-28$56.40$74.66191,880——
2020-12-24$55.47$73.44155,920——
2020-12-23$55.42$73.37171,200——
2020-12-22$55.42$73.37177,760——
2020-12-21$55.10$72.94229,840——
2020-12-18$54.47$72.11641,280——
2020-12-17$56.63$74.96191,000——
2020-12-16$56.80$75.19199,400——
2020-12-15$56.63$74.96322,800——
2020-12-14$53.85$71.29232,480——
2020-12-11$53.58$70.92185,040——
2020-12-10$53.78$71.19136,520——
2020-12-09$54.45$72.08136,680——
2020-12-08$54.38$71.98139,880——
2020-12-07$54.20$71.75162,920——
2020-12-04$54.28$71.85138,280——
2020-12-03$53.17$70.39384,600——
2020-12-02$53.85$71.29115,240——
2020-12-01$54.35$71.95165,320——
2020-11-30$54.15$71.68282,600——
2020-11-27$54.95$72.7497,400——
2020-11-25$54.97$72.78122,880——
2020-11-24$54.90$72.68223,880——
2020-11-23$54.00$71.49268,600——
2020-11-20$54.65$72.35327,640——
2020-11-19$54.95$72.74188,600——
2020-11-18$54.45$72.08275,240——
2020-11-17$55.80$73.87183,120——
2020-11-16$55.47$73.44214,240——
2020-11-13$54.55$72.21115,800——
2020-11-12$53.25$70.49297,480——
2020-11-11$53.97$71.45194,080——
2020-11-10$53.63$70.99399,360——
2020-11-09$52.47$69.47321,240——
2020-11-06$53.58$70.06141,400——
2020-11-05$53.97$70.59129,760——
2020-11-04$54.50$71.27122,080——
2020-11-03$54.55$71.34164,480——
2020-11-02$53.72$70.26171,520——
2020-10-30$52.25$68.33213,840——
2020-10-29$51.72$67.64169,000——
2020-10-28$52.30$68.40216,320——
2020-10-27$53.47$69.93169,800——
2020-10-26$54.65$71.47146,760——
2020-10-23$55.42$72.48162,160——
2020-10-22$54.80$71.66139,880——
2020-10-21$54.60$71.40184,080——
2020-10-20$55.13$72.09163,400——
2020-10-19$54.33$71.04175,480——
2020-10-16$55.53$72.61145,040——
2020-10-15$56.35$73.69129,840——
2020-10-14$56.20$73.50117,440——
2020-10-13$56.75$74.2191,360——
2020-10-12$57.42$75.10149,440——
2020-10-09$56.60$74.02196,240——
2020-10-08$56.50$73.89153,960——
2020-10-07$56.15$73.43244,040——
2020-10-06$56.63$74.05307,160——
2020-10-05$56.88$74.38278,000——
2020-10-02$57.08$74.64192,280——
2020-10-01$57.05$74.61212,400——
2020-09-30$56.03$73.27326,680——
2020-09-29$56.42$73.79304,480——
2020-09-28$57.88$75.69211,680——
2020-09-25$56.58$73.99202,880——
2020-09-24$56.05$73.30332,640——
2020-09-23$55.47$72.55231,240——
2020-09-22$56.33$73.66199,320——
2020-09-21$55.28$72.29240,400——
2020-09-18$56.25$73.56725,560——
2020-09-17$58.30$76.24332,480——
2020-09-16$58.95$77.09367,880——
2020-09-15$59.15$77.35226,640——
2020-09-14$59.60$77.94301,800——
2020-09-11$58.67$76.73296,280——
2020-09-10$59.38$77.65235,040——
2020-09-09$61.40$80.30367,200——
2020-09-08$60.55$79.18295,640——
2020-09-04$59.33$77.58174,280——
2020-09-03$60.22$78.76165,560——
2020-09-02$60.60$79.25144,880——
2020-09-01$59.90$78.33147,800——
2020-08-31$60.47$79.09216,520——
2020-08-28$60.58$79.22158,080——
2020-08-27$60.72$79.41155,280——
2020-08-26$60.38$78.96137,200——
2020-08-25$60.70$79.38294,680——
2020-08-24$61.00$79.77294,000——
2020-08-21$61.50$80.43480,200——
2020-08-20$60.53$79.15378,520——
2020-08-19$59.63$77.97364,760——
2020-08-18$59.78$78.17328,640——
2020-08-17$60.38$78.96369,600——
2020-08-14$59.42$77.71419,120——
2020-08-13$59.65$78.01125,840——
2020-08-12$60.50$79.12203,600——
2020-08-11$61.67$79.81266,840——
2020-08-10$63.67$82.39334,960——
2020-08-07$63.90$82.68134,720——
2020-08-06$63.35$81.97129,920——
2020-08-05$63.83$82.59174,920——
2020-08-04$63.42$82.07244,240——
2020-08-03$60.13$77.80407,720——
2020-07-31$61.13$79.09226,960——
2020-07-30$60.38$78.12168,240——
2020-07-29$60.78$78.64296,760——
2020-07-28$59.47$76.96158,680——
2020-07-27$57.85$74.86282,840——
2020-07-24$57.45$74.34157,960——
2020-07-23$58.88$76.18184,080——
2020-07-22$59.03$76.38314,400——
2020-07-21$56.95$73.69384,800——
2020-07-20$56.95$73.69200,920——
2020-07-17$56.75$73.43119,840——
2020-07-16$56.22$72.75174,480——
2020-07-15$56.95$73.69173,880——
2020-07-14$57.25$74.08121,560——
2020-07-13$56.72$73.40204,480——
2020-07-10$57.20$74.01177,760——
2020-07-09$57.00$73.76233,000——
2020-07-08$57.15$73.95625,120——
2020-07-07$56.50$73.11196,480——
2020-07-06$57.90$74.92219,520——
2020-07-02$58.55$75.76191,560——
2020-07-01$58.28$75.41261,120——
2020-06-30$57.80$74.79334,520——
2020-06-29$57.50$74.40382,720——
2020-06-26$56.92$73.66986,800——
2020-06-25$58.65$75.89272,280——
2020-06-24$58.25$75.37382,920——
2020-06-23$58.20$75.31315,360——
2020-06-22$58.95$76.28412,400——
2020-06-19$58.75$76.02708,000——
2020-06-18$60.15$77.83383,920——
2020-06-17$60.00$77.64394,240——
2020-06-16$60.97$78.90273,560——
2020-06-15$59.80$77.38447,680——
2020-06-12$59.78$77.351,292,040——
2020-06-11$59.17$76.57492,640——
2020-06-10$61.90$80.10187,400——
2020-06-09$63.70$82.43270,840——
2020-06-08$63.85$82.62412,120——
2020-06-05$61.92$80.13405,160——
2020-06-04$62.88$81.36238,360——
2020-06-03$64.68$83.69166,600——
2020-06-02$64.13$82.98264,040——
2020-06-01$63.35$81.97421,360——
2020-05-29$62.67$81.10485,720——
2020-05-28$63.40$82.04402,760——
2020-05-27$63.00$81.52524,000——
2020-05-26$63.05$81.58506,680——
2020-05-22$61.88$80.06198,680——
2020-05-21$60.72$78.58220,560——
2020-05-20$59.92$77.54225,040——
2020-05-19$59.47$76.96214,040——
2020-05-18$62.15$80.42294,400——
2020-05-15$58.15$75.24751,000——
2020-05-14$58.17$75.28300,640——
2020-05-13$58.92$76.25304,160——
2020-05-12$62.92$80.58282,280——
2020-05-11$65.55$83.94207,400——
2020-05-08$65.70$84.14188,400——
2020-05-07$66.18$84.74334,720——
2020-05-06$64.10$82.09233,040——
2020-05-05$63.45$81.25365,000——
2020-05-04$62.95$80.61565,160——
2020-05-01$64.90$83.11367,040——
2020-04-30$67.28$86.15166,800——
2020-04-29$68.55$87.79236,560——
2020-04-28$69.05$88.43329,280——
2020-04-27$67.25$86.12184,760——
2020-04-24$66.97$85.77126,640——
2020-04-23$67.07$85.90159,200——
2020-04-22$68.30$87.47318,240——
2020-04-21$67.05$85.86277,480——
2020-04-20$67.93$86.98301,200——
2020-04-17$67.80$86.82223,160——
2020-04-16$69.57$89.10453,160——
2020-04-15$67.55$86.50524,240——
2020-04-14$68.65$87.91228,480——
2020-04-13$68.57$87.82317,840——
2020-04-09$73.30$93.87423,320——
2020-04-08$71.90$92.08574,120——
2020-04-07$66.65$85.35532,160——
2020-04-06$67.20$86.06322,200——
2020-04-03$63.15$80.87440,640——
2020-04-02$64.25$82.28361,480——
2020-04-01$62.65$80.23599,520——
2020-03-31$61.60$78.88478,680——
2020-03-30$61.40$78.63308,320——
2020-03-27$59.67$76.421,199,040——
2020-03-26$59.15$75.75289,520——
2020-03-25$56.70$72.61353,160——
2020-03-24$55.53$71.11389,520——
2020-03-23$55.05$70.50463,600——
2020-03-20$57.65$73.83531,360——
2020-03-19$55.03$70.47548,520——
2020-03-18$59.10$75.68458,160——
2020-03-17$57.15$73.19340,120——
2020-03-16$48.38$61.95286,520——
2020-03-13$57.40$73.51470,280——
2020-03-12$53.90$69.02424,520——
2020-03-11$57.08$73.09497,760——
2020-03-10$61.10$78.24646,360——
2020-03-09$59.05$75.62409,200——
2020-03-06$62.90$80.55373,640——
2020-03-05$62.47$80.01380,400——
2020-03-04$64.10$82.09238,920——
2020-03-03$63.70$80.74330,560——
2020-03-02$63.15$80.04473,640——
2020-02-28$59.42$75.32704,200——
2020-02-27$60.10$76.18515,640——
2020-02-26$62.15$78.78377,040——
2020-02-25$61.72$78.24440,280——
2020-02-24$62.53$79.25160,520——
2020-02-21$63.17$80.08170,040——
2020-02-20$63.20$80.11167,720——
2020-02-19$62.60$79.35144,640——
2020-02-18$63.17$80.08123,480——
2020-02-14$63.10$79.98189,320——
2020-02-13$62.60$79.35107,840——
2020-02-12$62.00$78.59168,680——
2020-02-11$61.88$78.4380,560——
2020-02-10$61.92$78.4996,760——
2020-02-07$61.47$77.92130,720——
2020-02-06$62.00$78.59172,720——
2020-02-05$61.85$78.40444,320——
2020-02-04$61.60$78.08132,720——
2020-02-03$61.05$77.38177,920——
2020-01-31$60.53$76.72206,520——
2020-01-30$60.85$77.13128,120——
2020-01-29$60.72$76.97144,000——
2020-01-28$60.63$76.84172,920——
2020-01-27$60.15$76.24212,680——
2020-01-24$60.30$76.43154,480——
2020-01-23$60.63$76.84231,600——
2020-01-22$60.03$76.08211,600——
2020-01-21$59.50$75.42315,000——
2020-01-17$58.83$74.56160,120——
2020-01-16$58.53$74.18192,120——
2020-01-15$58.80$74.53210,400——
2020-01-14$57.88$73.36121,680——
2020-01-13$58.08$73.61110,920——
2020-01-10$57.40$72.76163,120——
2020-01-09$57.35$72.69188,240——
2020-01-08$57.55$72.95163,760——
2020-01-07$57.53$72.91264,600——
2020-01-06$58.67$74.37273,960——
2020-01-03$58.72$74.44256,560——
2020-01-02$58.13$73.68211,200——