Easterly Government Properties, Inc. (DEA) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +4.9%
- 3M
- +16.3%
- YTD
- +17.7%
- 1Y
- +11.9%
- 3Y
- -11.3%
- 5Y
- -14.1%
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
- +9.2%
DEA Stock Price Trajectory (2015–2026)
As of July 7, 2026, Easterly Government Properties, Inc. (DEA) trades at $25.08, representing a +11.9% return over the past year. The stock has delivered a -35.6% total return over five years (-14.1% 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 -66.2%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers CTRE (+33.3% 1Y), GMRE (+0.4% 1Y), and GOOD (-11.0% 1Y), DEA has underperformed the peer group average. Compare DEA vs CTRE →
DEA Historical Price Data · from 2015
Rows 1–50 of 2,869| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 25.52 | 25.61 | 25.07 | 25.08 | 353K | -1.80% |
| 2026-07-02 | 25.27 | 25.67 | 25.27 | 25.54 | 318K | +1.67% |
| 2026-07-01 | 25.06 | 25.38 | 24.99 | 25.12 | 317K | +0.76% |
| 2026-06-30 | 25.00 | 25.26 | 24.93 | 24.93 | 366K | -0.91% |
| 2026-06-29 | 24.57 | 25.18 | 24.51 | 25.16 | 430K | +1.04% |
| 2026-06-26 | 24.34 | 24.92 | 24.34 | 24.90 | 864K | +2.60% |
| 2026-06-25 | 24.34 | 24.40 | 22.89 | 24.27 | 475K | +0.54% |
| 2026-06-24 | 24.32 | 24.39 | 24.10 | 24.14 | 454K | +0.25% |
| 2026-06-23 | 23.82 | 24.26 | 23.42 | 24.08 | 191K | +1.30% |
| 2026-06-22 | 23.16 | 23.77 | 23.09 | 23.77 | 508K | +2.63% |
| 2026-06-18 | 23.05 | 23.35 | 23.02 | 23.16 | 921K | +0.74% |
| 2026-06-17 | 23.75 | 23.78 | 22.91 | 22.99 | 412K | -3.65% |
| 2026-06-16 | 23.86 | 24.16 | 23.64 | 23.86 | 393K | +0.29% |
| 2026-06-15 | 23.90 | 24.12 | 23.68 | 23.79 | 157K | -1.04% |
| 2026-06-12 | 23.92 | 24.18 | 23.80 | 24.04 | 355K | +0.50% |
| 2026-06-11 | 24.06 | 24.15 | 23.88 | 23.92 | 375K | +0.17% |
| 2026-06-10 | 24.42 | 24.49 | 23.88 | 23.88 | 339K | -1.77% |
| 2026-06-09 | 24.01 | 24.48 | 23.98 | 24.31 | 411K | +1.67% |
| 2026-06-08 | 24.03 | 24.17 | 23.91 | 23.91 | 278K | +0.04% |
| 2026-06-05 | 23.81 | 24.08 | 23.70 | 23.90 | 297K | +0.76% |
| 2026-06-04 | 23.79 | 23.92 | 23.47 | 23.72 | 304K | +0.89% |
| 2026-06-03 | 23.63 | 23.88 | 23.51 | 23.51 | 322K | -1.30% |
| 2026-06-02 | 23.70 | 23.88 | 23.53 | 23.82 | 270K | +1.19% |
| 2026-06-01 | 23.77 | 23.87 | 23.43 | 23.54 | 350K | -1.83% |
| 2026-05-29 | 24.12 | 24.22 | 23.92 | 23.98 | 314K | -1.19% |
| 2026-05-28 | 24.11 | 24.36 | 24.05 | 24.27 | 338K | +0.66% |
| 2026-05-27 | 24.20 | 24.39 | 24.11 | 24.11 | 346K | +0.17% |
| 2026-05-26 | 23.74 | 24.19 | 23.65 | 24.07 | 483K | +1.35% |
| 2026-05-22 | 23.81 | 23.92 | 23.70 | 23.75 | 68K | -0.54% |
| 2026-05-21 | 23.70 | 24.00 | 23.43 | 23.88 | 365K | +0.59% |
| 2026-05-20 | 23.73 | 23.80 | 23.54 | 23.74 | 360K | +0.64% |
| 2026-05-19 | 23.60 | 23.79 | 23.40 | 23.59 | 273K | -0.34% |
| 2026-05-18 | 23.10 | 23.70 | 23.10 | 23.67 | 351K | +2.82% |
| 2026-05-15 | 22.99 | 23.04 | 22.61 | 23.02 | 402K | 0.00% |
| 2026-05-14 | 23.20 | 23.24 | 22.99 | 23.02 | 288K | +0.09% |
| 2026-05-13 | 22.85 | 23.04 | 22.77 | 23.00 | 263K | +0.09% |
| 2026-05-12 | 22.91 | 23.01 | 22.61 | 22.98 | 556K | +0.57% |
| 2026-05-11 | 23.32 | 23.59 | 22.68 | 22.85 | 495K | -2.14% |
| 2026-05-08 | 23.31 | 23.80 | 23.30 | 23.35 | 520K | +0.26% |
| 2026-05-07 | 22.81 | 23.30 | 22.77 | 23.29 | 359K | 0.00% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +11.9% over the past year, beating its 5-year annualized CAGR of -14.1%. 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 $25.67. Current 1-year return of +11.9% 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.