Easterly Government Properties, Inc. (DEA) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
DEA Historical Performance
Short-Term Returns
DEA Stock Price Trajectory (2015–2026)
As of May 6, 2026, Easterly Government Properties, Inc. (DEA) trades at $23.29, representing a +14.7% return over the past year. The stock has delivered a -37.9% total return over five years (-15.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $74.25 on April 9, 2020. From this peak, DEA has corrected -68.6%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers CTRE (+34.0% 1Y), GMRE (-7.4% 1Y), and GOOD (-12.1% 1Y), DEA has underperformed the peer group average. Compare DEA vs CTRE →
DEA Historical Price Data (2015–2026)
Showing 30 of 2,829 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 23.37 | 23.57 | 23.24 | 23.29 | 424K | +0.17% |
| 2026-05-05 | 23.05 | 23.36 | 22.90 | 23.25 | 440K | +1.13% |
| 2026-05-04 | 23.50 | 23.64 | 22.98 | 22.99 | 304K | -2.46% |
| 2026-05-01 | 23.35 | 23.61 | 23.25 | 23.57 | 164K | +0.68% |
| 2026-04-30 | 23.20 | 23.52 | 23.12 | 23.41 | 284K | +1.04% |
| 2026-04-29 | 23.42 | 23.52 | 23.05 | 23.17 | 260K | -2.40% |
| 2026-04-28 | 23.46 | 23.74 | 23.10 | 23.74 | 291K | +1.67% |
| 2026-04-27 | 23.97 | 24.24 | 23.35 | 23.35 | 333K | -0.72% |
| 2026-04-24 | 23.08 | 23.59 | 23.08 | 23.52 | 311K | +1.51% |
| 2026-04-23 | 23.21 | 23.45 | 23.05 | 23.17 | 203K | +0.43% |
| 2026-04-22 | 23.39 | 23.48 | 22.98 | 23.07 | 223K | -1.28% |
| 2026-04-21 | 23.44 | 23.50 | 23.22 | 23.37 | 209K | -0.17% |
| 2026-04-20 | 23.41 | 23.57 | 23.36 | 23.41 | 274K | -0.43% |
| 2026-04-17 | 23.16 | 23.54 | 23.13 | 23.51 | 272K | +1.91% |
| 2026-04-16 | 23.17 | 23.38 | 23.04 | 23.07 | 213K | -0.73% |
| 2026-04-15 | 23.09 | 23.25 | 23.06 | 23.24 | 296K | +0.09% |
| 2026-04-14 | 23.17 | 23.27 | 23.00 | 23.22 | 337K | +0.04% |
| 2026-04-13 | 22.95 | 23.21 | 22.83 | 23.21 | 290K | +0.69% |
| 2026-04-10 | 22.80 | 23.18 | 22.76 | 23.05 | 336K | +1.36% |
| 2026-04-09 | 22.23 | 22.96 | 22.20 | 22.74 | 555K | +2.66% |
| 2026-04-08 | 21.95 | 22.26 | 21.95 | 22.15 | 510K | +0.91% |
| 2026-04-07 | 21.66 | 22.04 | 21.59 | 21.95 | 330K | +1.76% |
| 2026-04-06 | 21.61 | 21.70 | 21.46 | 21.57 | 214K | -0.51% |
| 2026-04-02 | 21.00 | 21.77 | 21.00 | 21.68 | 343K | +2.51% |
| 2026-04-01 | 21.35 | 21.36 | 21.10 | 21.15 | 364K | -1.31% |
| 2026-03-31 | 21.76 | 21.76 | 21.29 | 21.43 | 545K | -1.06% |
| 2026-03-30 | 21.65 | 21.87 | 21.46 | 21.66 | 254K | +1.17% |
| 2026-03-27 | 21.82 | 22.02 | 21.37 | 21.41 | 286K | -2.15% |
| 2026-03-26 | 21.72 | 21.97 | 21.70 | 21.88 | 236K | +0.74% |
| 2026-03-25 | 21.85 | 21.87 | 21.59 | 21.72 | 362K | +0.05% |
See DEA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DEA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DEA vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonDEA — Frequently Asked Questions
Quick answers to the most common questions about buying DEA stock.
How has DEA stock performed recently?
DEA returned +14.7% over the past year, beating its 5-year annualized CAGR of -15.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DEA's all-time high price?
Easterly Government Properties, Inc. reached $74.25 on 2020-04-09. The 52-week high is $24.94. Current 1-year return of +14.7% places the stock closer to historical peaks.
Where can I download DEA historical price data?
This page provides DEA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.