Easterly Government Properties, Inc. (DEA) Stock Price History
Historical prices from 2015 to 2026
- 1M
- -4.5%
- 3M
- -8.4%
- YTD
- +9.8%
- 1Y
- +3.8%
- 3Y
- -6.0%
- 5Y
- -15.1%
Loading 10-year price history...
DEA Historical Performance
DEA Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- +10.8%
- 2016 annual price return
- +19.1%
- 2017 annual price return
- +5.5%
- 2018 annual price return
- -26.3%
- 2019 annual price return
- +54.1%
- 2020 annual price return
- -2.6%
- 2021 annual price return
- +1.8%
- 2022 annual price return
- -38.4%
- 2023 annual price return
- -7.1%
- 2024 annual price return
- -17.0%
- 2025 annual price return
- -26.1%
- 2026 annual price return
- +14.3%
DEA Stock Price Trajectory (2015–2026)
As of October 3, 2026, Easterly Government Properties, Inc. (DEA) trades at $23.40, representing a +3.8% return over the past year. The stock has delivered a -38.6% 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 -68.5%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers CTRE (+3.5% 1Y), GMRE (+1.4% 1Y), and GOOD (+6.1% 1Y), DEA has underperformed the peer group average. Compare DEA vs CTRE →
DEA Historical Price Data · from 2015
Rows 1–50 of 2,931| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 23.46 | 23.66 | 23.27 | 23.40 | 516K | +0.73% |
| 2026-10-01 | 23.01 | 23.69 | 22.98 | 23.23 | 1.28M | +0.13% |
| 2026-09-30 | 23.10 | 23.42 | 22.84 | 23.20 | 1.46M | +0.35% |
| 2026-09-29 | 22.73 | 23.15 | 22.61 | 23.12 | 747K | +1.49% |
| 2026-09-28 | 22.87 | 22.87 | 22.59 | 22.78 | 360K | -0.57% |
| 2026-09-25 | 22.62 | 22.91 | 22.56 | 22.91 | 365K | +0.88% |
| 2026-09-24 | 22.75 | 22.84 | 22.57 | 22.71 | 375K | +0.04% |
| 2026-09-23 | 23.25 | 23.25 | 22.64 | 22.70 | 452K | -2.66% |
| 2026-09-22 | 23.47 | 23.49 | 23.26 | 23.32 | 334K | -0.04% |
| 2026-09-21 | 23.36 | 23.40 | 23.13 | 23.33 | 340K | -0.30% |
| 2026-09-18 | 23.22 | 23.40 | 23.11 | 23.40 | 1.03M | +0.17% |
| 2026-09-17 | 23.48 | 23.65 | 23.30 | 23.36 | 396K | +0.30% |
| 2026-09-16 | 23.66 | 23.91 | 23.04 | 23.29 | 343K | -1.81% |
| 2026-09-15 | 23.78 | 23.79 | 23.53 | 23.72 | 326K | -0.50% |
| 2026-09-14 | 23.96 | 24.07 | 23.73 | 23.84 | 314K | -0.21% |
| 2026-09-11 | 24.06 | 24.06 | 23.74 | 23.89 | 281K | -0.08% |
| 2026-09-10 | 24.17 | 24.22 | 23.84 | 23.91 | 283K | -0.29% |
| 2026-09-09 | 24.34 | 24.36 | 23.77 | 23.98 | 352K | -1.44% |
| 2026-09-08 | 24.27 | 24.34 | 24.14 | 24.33 | 302K | +0.08% |
| 2026-09-04 | 24.16 | 24.52 | 24.16 | 24.31 | 184K | 0.00% |
| 2026-09-03 | 24.69 | 24.69 | 24.25 | 24.31 | 443K | -0.73% |
| 2026-09-02 | 24.49 | 24.64 | 24.29 | 24.49 | 304K | -0.08% |
| 2026-09-01 | 24.55 | 24.68 | 24.38 | 24.51 | 253K | -0.08% |
| 2026-08-31 | 24.46 | 24.63 | 24.34 | 24.53 | 387K | -0.41% |
| 2026-08-28 | 24.59 | 24.84 | 24.57 | 24.63 | 312K | +0.20% |
| 2026-08-27 | 24.61 | 24.85 | 24.58 | 24.58 | 201K | -0.73% |
| 2026-08-26 | 25.03 | 25.04 | 24.74 | 24.76 | 207K | -1.35% |
| 2026-08-25 | 25.02 | 25.21 | 24.81 | 25.10 | 274K | +0.56% |
| 2026-08-24 | 24.80 | 24.99 | 24.53 | 24.96 | 304K | +1.46% |
| 2026-08-21 | 24.78 | 24.88 | 24.45 | 24.60 | 375K | -0.73% |
| 2026-08-20 | 24.34 | 24.89 | 24.21 | 24.78 | 264K | +1.52% |
| 2026-08-19 | 24.68 | 24.91 | 24.33 | 24.41 | 479K | -0.37% |
| 2026-08-18 | 24.65 | 24.79 | 24.47 | 24.50 | 312K | -0.12% |
| 2026-08-17 | 24.69 | 25.20 | 24.37 | 24.53 | 252K | -1.05% |
| 2026-08-14 | 24.78 | 24.97 | 24.68 | 24.79 | 373K | -0.28% |
| 2026-08-13 | 24.79 | 24.98 | 24.68 | 24.86 | 368K | +1.06% |
| 2026-08-12 | 24.06 | 24.68 | 24.03 | 24.60 | 488K | +2.50% |
| 2026-08-11 | 24.02 | 24.32 | 23.91 | 24.00 | 437K | +0.13% |
| 2026-08-10 | 24.36 | 24.88 | 23.80 | 23.97 | 396K | -3.97% |
| 2026-08-07 | 24.94 | 25.13 | 24.75 | 24.96 | 431K | +0.28% |
| 2026-08-06 | 25.33 | 25.33 | 24.78 | 24.89 | 329K | -0.60% |
| 2026-08-05 | 25.15 | 25.17 | 24.81 | 25.04 | 340K | -1.53% |
| 2026-08-04 | 25.25 | 25.58 | 24.91 | 25.43 | 533K | +0.55% |
| 2026-08-03 | 25.25 | 25.61 | 24.50 | 25.29 | 507K | +3.82% |
| 2026-07-31 | 24.71 | 24.87 | 24.28 | 24.36 | 426K | -1.42% |
| 2026-07-30 | 25.21 | 25.21 | 24.53 | 24.71 | 288K | -1.36% |
| 2026-07-29 | 25.29 | 25.55 | 25.00 | 25.05 | 380K | -0.67% |
| 2026-07-28 | 25.45 | 25.54 | 25.20 | 25.22 | 307K | +0.04% |
| 2026-07-27 | 25.35 | 25.58 | 25.14 | 25.21 | 222K | -0.47% |
| 2026-07-24 | 25.28 | 25.49 | 25.14 | 25.33 | 291K | +0.96% |
DEA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DEA — Frequently Asked Questions
Quick answers to the most common questions about buying DEA stock.
How has DEA stock performed recently?
DEA returned +3.8% over the past year, beating its 5-year annualized CAGR of -15.1%. The stock trades below 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 $25.96. Current 1-year return of +3.8% 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.