5 DAY PERFORMANCE
-7.50%
1 MONTH PERFORMANCE
-10.86%
3 MONTH PERFORMANCE
-4.93%
6 MONTH PERFORMANCE
-3.50%
YEAR-TO-DATE PERFORMANCE
+6.56%
1 YEAR PERFORMANCE
+0.31%
Easterly Government Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $24.78 | $24.60 (-0.73%) | $24.88 | $24.45 | 374.50 K | $1.14 B |
| 08/20/2026 | $24.34 | $24.78 (1.81%) | $24.89 | $24.21 | 264.00 K | $1.15 B |
| 08/19/2026 | $24.68 | $24.41 (-1.09%) | $24.91 | $24.33 | 479.23 K | $1.13 B |
| 08/18/2026 | $24.65 | $24.50 (-0.61%) | $24.79 | $24.47 | 311.84 K | $1.14 B |
| 08/17/2026 | $24.69 | $24.53 (-0.65%) | $25.20 | $24.37 | 252.32 K | $1.14 B |
| 08/14/2026 | $24.78 | $24.79 (0.04%) | $24.97 | $24.68 | 372.60 K | $1.15 B |
| 08/13/2026 | $24.79 | $24.86 (0.28%) | $24.98 | $24.68 | 368.21 K | $1.16 B |
| 08/12/2026 | $24.06 | $24.60 (2.24%) | $24.68 | $24.03 | 488.24 K | $1.14 B |
| 08/11/2026 | $24.02 | $24.00 (-0.08%) | $24.32 | $23.91 | 437.25 K | $1.12 B |
| 08/10/2026 | $24.36 | $23.97 (-1.6%) | $24.88 | $23.80 | 396.23 K | $1.11 B |
| 08/07/2026 | $24.94 | $24.96 (0.08%) | $25.13 | $24.75 | 431.35 K | $1.16 B |
| 08/06/2026 | $25.33 | $24.89 (-1.74%) | $25.33 | $24.78 | 328.53 K | $1.16 B |
| 08/05/2026 | $25.15 | $25.04 (-0.44%) | $25.17 | $24.81 | 340.40 K | $1.16 B |
| 08/04/2026 | $25.25 | $25.43 (0.71%) | $25.58 | $24.91 | 532.92 K | $1.18 B |
| 08/03/2026 | $25.25 | $25.29 (0.16%) | $25.61 | $24.50 | 506.80 K | $1.18 B |
| 07/31/2026 | $24.71 | $24.36 (-1.42%) | $24.87 | $24.28 | 426.10 K | $1.13 B |
| 07/30/2026 | $25.21 | $24.71 (-1.98%) | $25.21 | $24.53 | 287.92 K | $1.15 B |
| 07/29/2026 | $25.29 | $25.05 (-0.95%) | $25.55 | $25.00 | 379.90 K | $1.16 B |
| 07/28/2026 | $25.45 | $25.22 (-0.9%) | $25.54 | $25.20 | 307.23 K | $1.17 B |
| 07/27/2026 | $25.35 | $25.21 (-0.55%) | $25.58 | $25.14 | 221.60 K | $1.17 B |
| 07/24/2026 | $25.28 | $25.33 (0.2%) | $25.49 | $25.14 | 291.24 K | $1.17 B |
| 07/23/2026 | $25.02 | $25.09 (0.28%) | $25.29 | $24.99 | 338.00 K | $1.16 B |
| 07/22/2026 | $25.23 | $25.12 (-0.44%) | $25.23 | $24.97 | 306.41 K | $1.16 B |
| 07/21/2026 | $25.10 | $25.28 (0.72%) | $25.32 | $25.03 | 270.12 K | $1.17 B |
| 07/20/2026 | $25.38 | $25.19 (-0.75%) | $25.55 | $25.10 | 258.30 K | $1.17 B |
| 07/17/2026 | $25.63 | $25.56 (-0.27%) | $25.96 | $25.28 | 372.23 K | $1.18 B |
| 07/16/2026 | $25.00 | $25.63 (2.52%) | $25.79 | $25.00 | 452.40 K | $1.19 B |
| 07/15/2026 | $24.80 | $24.83 (0.12%) | $25.18 | $24.74 | 258.01 K | $1.15 B |
| 07/14/2026 | $24.99 | $24.70 (-1.16%) | $25.02 | $24.68 | 302.40 K | $1.14 B |
| 07/13/2026 | $24.85 | $24.84 (-0.04%) | $25.17 | $24.79 | 394.54 K | $1.15 B |
| 07/10/2026 | $24.93 | $24.87 (-0.24%) | $24.93 | $24.42 | 363.02 K | $1.15 B |
| 07/09/2026 | $25.09 | $24.75 (-1.36%) | $25.11 | $24.65 | 460.60 K | $1.14 B |
| 07/08/2026 | $24.90 | $24.97 (0.28%) | $25.13 | $24.74 | 536.61 K | $1.16 B |
| 07/07/2026 | $25.29 | $24.95 (-1.34%) | $25.52 | $24.95 | 350.21 K | $1.15 B |
| 07/06/2026 | $25.57 | $25.08 (-1.92%) | $25.62 | $25.07 | 358.22 K | $1.16 B |
| 07/02/2026 | $25.28 | $25.54 (1.03%) | $25.67 | $25.28 | 326.00 K | $1.18 B |
| 07/01/2026 | $25.06 | $25.12 (0.24%) | $25.38 | $24.99 | 335.73 K | $1.16 B |
| 06/30/2026 | $25.00 | $24.93 (-0.28%) | $25.26 | $24.93 | 386.70 K | $1.15 B |
| 06/29/2026 | $24.65 | $25.16 (2.07%) | $25.17 | $24.38 | 462.00 K | $1.16 B |
| 06/26/2026 | $24.34 | $24.90 (2.3%) | $24.92 | $24.33 | 1.26 M | $1.15 B |
| 06/25/2026 | $24.22 | $24.27 (0.21%) | $24.40 | $22.89 | 486.81 K | $1.12 B |
| 06/24/2026 | $24.28 | $24.14 (-0.58%) | $24.39 | $24.10 | 454.13 K | $1.12 B |
| 06/23/2026 | $23.82 | $24.08 (1.09%) | $24.26 | $23.42 | 303.92 K | $1.11 B |
| 06/22/2026 | $23.15 | $23.77 (2.68%) | $23.77 | $23.09 | 567.76 K | $1.10 B |
| 06/18/2026 | $23.05 | $23.16 (0.48%) | $23.35 | $23.01 | 968.44 K | $1.07 B |
| 06/17/2026 | $23.75 | $22.99 (-3.2%) | $23.78 | $22.91 | 432.41 K | $1.06 B |
| 06/16/2026 | $23.86 | $23.86 (0%) | $24.16 | $23.65 | 411.40 K | $1.10 B |
| 06/15/2026 | $23.90 | $23.79 (-0.46%) | $24.12 | $23.68 | 367.60 K | $1.10 B |
| 06/12/2026 | $23.92 | $24.04 (0.5%) | $24.18 | $23.80 | 382.22 K | $1.11 B |
| 06/11/2026 | $24.06 | $23.92 (-0.58%) | $24.15 | $23.88 | 409.50 K | $1.11 B |
| 06/10/2026 | $24.49 | $23.88 (-2.49%) | $24.50 | $23.87 | 435.75 K | $1.10 B |
| 06/09/2026 | $24.01 | $24.31 (1.25%) | $24.48 | $23.99 | 424.90 K | $1.12 B |
| 06/08/2026 | $24.03 | $23.91 (-0.5%) | $24.17 | $23.91 | 285.74 K | $1.11 B |
| 06/05/2026 | $23.75 | $23.90 (0.63%) | $24.09 | $23.69 | 302.00 K | $1.11 B |
| 06/04/2026 | $23.79 | $23.72 (-0.29%) | $23.92 | $23.47 | 312.60 K | $1.10 B |
| 06/03/2026 | $23.63 | $23.51 (-0.51%) | $23.88 | $23.51 | 360.66 K | $1.09 B |
| 06/02/2026 | $23.56 | $23.82 (1.1%) | $23.88 | $23.53 | 282.72 K | $1.10 B |
| 06/01/2026 | $23.80 | $23.54 (-1.09%) | $23.87 | $23.43 | 362.21 K | $1.09 B |
| 05/29/2026 | $24.12 | $23.98 (-0.58%) | $24.22 | $23.91 | 348.03 K | $1.11 B |
| 05/28/2026 | $24.17 | $24.27 (0.41%) | $24.37 | $24.05 | 348.37 K | $1.12 B |
| 05/27/2026 | $24.20 | $24.11 (-0.37%) | $24.40 | $24.10 | 365.48 K | $1.12 B |
| 05/26/2026 | $23.74 | $24.07 (1.39%) | $24.19 | $23.65 | 496.45 K | $1.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
