Easterly Government Properties, Inc.
DEANYSEReal Estate● Active
$23.91
+$0.01(+0.04%)
Market Cap$1.1B
P/E Ratio—
52W High$24.941
52W Low$20.56
Easterly Government Properties, Inc.（DEA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dea · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$59.13
Jan 5, 2022
-59.6% from here
5-Year Low5Y
$19.33
Apr 30, 2025
+23.7% from low
IPO Priceadj.
$38.75
Feb 6, 2015
-38.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DEA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.03 | $24.17 | $23.91 | $23.91 | $23.91 | 286K | -0.50% |
| Jun 5, 2026 | $23.75 | $24.09 | $23.69 | $23.90 | $23.90 | 302K | +0.63% |
| Jun 4, 2026 | $23.79 | $23.92 | $23.47 | $23.72 | $23.72 | 313K | -0.29% |
| Jun 3, 2026 | $23.63 | $23.88 | $23.51 | $23.51 | $23.51 | 361K | -0.51% |
| Jun 2, 2026 | $23.56 | $23.88 | $23.53 | $23.82 | $23.82 | 283K | +1.10% |
| Jun 1, 2026 | $23.80 | $23.87 | $23.43 | $23.54 | $23.54 | 362K | -1.09% |
| May 29, 2026 | $24.12 | $24.22 | $23.91 | $23.98 | $23.98 | 348K | -0.58% |
| May 28, 2026 | $24.17 | $24.37 | $24.05 | $24.27 | $24.27 | 348K | +0.41% |
| May 27, 2026 | $24.20 | $24.40 | $24.10 | $24.11 | $24.11 | 365K | -0.37% |
| May 26, 2026 | $23.74 | $24.19 | $23.65 | $24.07 | $24.07 | 496K | +1.39% |
| May 22, 2026 | $23.81 | $23.92 | $23.70 | $23.75 | $23.75 | 272K | -0.25% |
| May 21, 2026 | $23.70 | $24.00 | $23.43 | $23.88 | $23.88 | 377K | +0.76% |
| May 20, 2026 | $23.73 | $23.80 | $23.54 | $23.74 | $23.74 | 369K | +0.04% |
| May 19, 2026 | $23.60 | $23.79 | $23.40 | $23.59 | $23.59 | 335K | -0.04% |
| May 18, 2026 | $23.10 | $23.70 | $23.10 | $23.67 | $23.67 | 366K | +2.47% |
| May 15, 2026 | $22.99 | $23.04 | $22.61 | $23.02 | $23.02 | 409K | +0.13% |
| May 14, 2026 | $23.20 | $23.27 | $22.99 | $23.02 | $23.02 | 299K | -0.78% |
| May 13, 2026 | $22.85 | $23.04 | $22.77 | $23.00 | $23.00 | 271K | +0.66% |
| May 12, 2026 | $22.91 | $23.04 | $22.61 | $22.98 | $22.98 | 565K | +0.31% |
| May 11, 2026 | $23.45 | $23.59 | $22.68 | $22.85 | $22.85 | 510K | -2.56% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DEA
Jan 1 → Dec 31 · 6 years2026+12.7%$21.21 → $23.91
+12.7%
2025-25.3%$28.38 → $21.19
-25.3%
2024-15.7%$33.68 → $28.40
-15.7%
2023-8.6%$36.78 → $33.60
-8.6%
2022-37.8%$57.38 → $35.67
-37.8%
2021+5.6%$54.25 → $57.30
+5.6%
Best Year2026 · +12.7%
Worst Year2022 · -37.8%
Positive Years2 / 6
Avg Annual Return-11.5%
6Y Total Return-55.9%
6Y CAGR~-12.8% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.93+0.00%
Mkt Cap $141.8B
Prologis, Inc.
PLD
$145.44+0.00%
Mkt Cap $135.6B
Equinix, Inc.
EQIX
$1,069.21+0.00%
Mkt Cap $105.5B
American Tower Corporation
AMT
$190.25+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.93+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$183.75+0.00%
Mkt Cap $64.6B
Realty Income Corporation
O
$60.15+0.00%
Mkt Cap $56.1B
Public Storage
PSA
$316.85+0.00%
Mkt Cap $55.6B
Crown Castle Inc.
CCI
$92.01+0.00%
Mkt Cap $40.2B
CBRE Group, Inc.
CBRE
$135.14+0.00%
Mkt Cap $39.6BWhat If You Invested in DEA?
If you invested $1,000 in DEA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$617
Total Return-38.3%
CAGR~-4.3% / yr
Profit$-383
Based on Feb 6, 2015 · $38.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Easterly Government Properties, Inc.（DEA）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $23.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DEA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DEA 历史股价FMP 日线复权 OHLCV