DEA Easterly Government Properties, Inc.
Stock · NYSE · United States · Real Estate · US27616P3010
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Easterly Government Properties, Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 21:02. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 03 Jan 2023 – 06 Jan 2023 | 36.78 | 37.49 | 35.50 | 37.25 | +4.41% | 1,449,280 | |
| 27 Dec 2022 – 30 Dec 2022 | 35.08 | 36.17 | 34.80 | 35.67 | +1.78% | 1,454,120 | |
| 19 Dec 2022 – 23 Dec 2022 | 35.38 | 35.58 | 33.72 | 35.05 | -0.50% | 1,950,760 | |
| 12 Dec 2022 – 16 Dec 2022 | 38.10 | 38.90 | 34.65 | 35.22 | -7.79% | 3,185,680 | |
| 05 Dec 2022 – 09 Dec 2022 | 39.17 | 39.24 | 37.78 | 38.20 | -2.86% | 1,679,000 | |
| 28 Nov 2022 – 02 Dec 2022 | 39.38 | 40.15 | 38.42 | 39.33 | -0.69% | 2,292,440 | |
| 21 Nov 2022 – 25 Nov 2022 | 39.45 | 40.15 | 38.83 | 39.60 | +0.38% | 854,600 | |
| 14 Nov 2022 – 18 Nov 2022 | 40.63 | 40.63 | 38.45 | 39.45 | -2.83% | 1,989,840 | |
| 07 Nov 2022 – 11 Nov 2022 | 40.85 | 41.15 | 38.63 | 40.60 | 0.00% | 1,864,600 | 0.6625 |
| 31 Oct 2022 – 04 Nov 2022 | 43.13 | 43.55 | 38.70 | 40.60 | -6.72% | 2,334,600 | |
| 24 Oct 2022 – 28 Oct 2022 | 40.50 | 43.58 | 40.22 | 43.53 | +8.20% | 1,625,400 | |
| 17 Oct 2022 – 21 Oct 2022 | 40.28 | 41.01 | 39.14 | 40.22 | +1.19% | 1,866,520 | |
| 10 Oct 2022 – 14 Oct 2022 | 37.58 | 40.85 | 37.44 | 39.75 | +6.07% | 1,816,880 | |
| 03 Oct 2022 – 07 Oct 2022 | 39.83 | 40.67 | 36.99 | 37.47 | -4.95% | 1,882,560 | |
| 26 Sep 2022 – 30 Sep 2022 | 41.50 | 41.50 | 38.30 | 39.42 | -5.29% | 1,631,680 | |
| 19 Sep 2022 – 23 Sep 2022 | 44.15 | 44.67 | 41.30 | 41.63 | -6.98% | 1,287,000 | |
| 12 Sep 2022 – 16 Sep 2022 | 46.10 | 46.58 | 43.70 | 44.75 | -2.08% | 1,236,440 | |
| 06 Sep 2022 – 09 Sep 2022 | 44.38 | 45.94 | 43.88 | 45.70 | +3.16% | 894,000 | |
| 29 Aug 2022 – 02 Sep 2022 | 45.90 | 46.15 | 44.10 | 44.30 | -3.75% | 1,224,520 | |
| 22 Aug 2022 – 26 Aug 2022 | 47.00 | 47.10 | 45.94 | 46.03 | -2.44% | 1,358,400 | |
| 15 Aug 2022 – 19 Aug 2022 | 47.38 | 48.55 | 46.97 | 47.17 | -0.79% | 1,197,680 | |
| 08 Aug 2022 – 12 Aug 2022 | 47.13 | 47.63 | 46.45 | 47.55 | +1.22% | 984,640 | 0.6625 |
| 01 Aug 2022 – 05 Aug 2022 | 50.70 | 50.79 | 46.60 | 46.97 | -7.30% | 1,362,440 | |
| 25 Jul 2022 – 29 Jul 2022 | 48.95 | 50.83 | 48.90 | 50.67 | +3.95% | 845,960 | |
| 18 Jul 2022 – 22 Jul 2022 | 48.67 | 49.40 | 47.92 | 48.75 | +0.46% | 1,034,120 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 22.52 USD
- Market cap
- 1.1B
- Dividend yield
- 7.98%
- 5-year average yield
- 7.57%
- Payout ratio
- 621%
- Last dividend
- 0.4500 USD · 05 Nov 2026
- Exchange
- NYSE
- Country
- United States
- Sector
- Real Estate
- Industry
- REIT - Office
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 05 Nov 2026 | 0.4500 USD |
| 10 Aug 2026 | 0.4500 USD |
| 07 May 2026 | 0.4500 USD |
| 05 Mar 2026 | 0.4500 USD |
| 07 Nov 2025 | 0.4500 USD |
| 13 Aug 2025 | 0.4500 USD |
| 05 May 2025 | 0.4500 USD |
| 05 Mar 2025 | 0.6625 USD |
| 15 Nov 2024 | 0.6625 USD |
| 01 Aug 2024 | 0.6625 USD |
| 08 May 2024 | 0.6625 USD |
| 05 Mar 2024 | 0.6625 USD |
Follow DEA and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.