NYSE · DEA · stock
Easterly Government Properties, Inc. (DEA) stock price history
Every NYSE trading session of Easterly Government Properties, Inc. from Feb 6, 2015 to Sep 28, 2026: 2,927 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DEA adjusted close, 2015 to 2026
- $47.70
- All time high, 2020
- $25.96
- 52 week high, $19.51 low
- 2,927
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
DEA key facts
- Easterly Government Properties, Inc. (DEA) closed at $22.78 on Sep 28, 2026 on NYSE.
- DEA's all time high close is $47.70, set on Apr 9, 2020; its all time low close is $18.04 on Apr 21, 2025.
- DEA's 52 week range is $19.51 to $25.96.
- DEA returned +5.7% over the year to Sep 28, 2026 and -37.3% over five years.
- Over ten years DEA returned -15%, -1.6% a year compounded.
- DEA's deepest drawdown was -62.2% from Apr 9, 2020 to Apr 21, 2025.
- DataCedar holds 2,927 daily sessions of DEA history from Feb 6, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DEA price chart, 2015 to 2026
DEA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -8.5% |
| 6 months | +8.5% |
| Year to date | +11.0% |
| 1 year | +5.7% |
| 3 years | -1.1% |
| 5 years | -37.3% |
| 10 years | -14.7% |
| Since Feb 6, 2015 | +15.7% |
| Compound annual growth, 11.6 years | +1.3% |
DEA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.70 on Apr 9, 2020
- All time low close
- $18.04 on Apr 21, 2025
- 52 week high
- $25.96 on Jul 17, 2026
- 52 week low
- $19.51 on Oct 13, 2025
- Deepest drawdown
- -62.2% from Apr 9, 2020 to Apr 21, 2025, not yet recovered
- Best single session
- +18.1% on Mar 17, 2020
- Worst single session
- -15.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 20.4%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2019, +59%
- Worst calendar year
- 2022, -34%
DEA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Feb 6, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.40 | $25.96 | $20.15 | $22.78 | +11.8% | 75.2M | 185 |
| 2025 | $25.02 | $26.22 | $17.45 | $20.38 | -18.6% | 142.6M | 250 |
| 2024 | $27.26 | $31.34 | $22.65 | $25.04 | -7.9% | 99.3M | 252 |
| 2023 | $27.54 | $31.43 | $20.31 | $27.20 | +1.8% | 93.5M | 250 |
| 2022 | $40.56 | $41.79 | $25.26 | $26.72 | -34.0% | 76.9M | 251 |
| 2021 | $38.30 | $40.77 | $33.88 | $40.50 | +6.3% | 67.6M | 252 |
| 2020 | $38.36 | $48.31 | $30.91 | $38.09 | -0.3% | 71.1M | 253 |
| 2019 | $23.67 | $38.26 | $23.38 | $38.21 | +59.5% | 59.5M | 252 |
| 2018 | $30.93 | $31.53 | $23.17 | $23.96 | -22.5% | 56.8M | 251 |
| 2017 | $27.82 | $32.33 | $26.56 | $30.91 | +11.9% | 34.2M | 251 |
| 2016 | $22.47 | $28.34 | $21.56 | $27.63 | +22.4% | 20M | 252 |
| 2015 | $20.65 | $24.73 | $19.29 | $22.57 | n/a | 13.5M | 228 |
DEA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.78 | -7.1% |
| August 2026 | $24.53 | +0.7% |
| July 2026 | $24.36 | -2.3% |
| June 2026 | $24.93 | +4.0% |
| May 2026 | $23.98 | +4.5% |
| April 2026 | $22.96 | +9.2% |
| March 2026 | $21.02 | -6.1% |
| February 2026 | $22.39 | -0.5% |
| January 2026 | $22.49 | +10.4% |
| December 2025 | $20.38 | -2.8% |
| November 2025 | $20.96 | +3.0% |
| October 2025 | $20.35 | -5.7% |
About the DEA data
Daily bars. 2,927 sessions from Feb 6, 2015 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 6, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DEA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
DEA share price history
