5 DAY PERFORMANCE
+2.69%
1 MONTH PERFORMANCE
+7.72%
3 MONTH PERFORMANCE
-2.31%
6 MONTH PERFORMANCE
-15.76%
YEAR-TO-DATE PERFORMANCE
+0.70%
1 YEAR PERFORMANCE
-1.80%
Easterly Government Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.36 | $10.40 (0.39%) | $10.49 | $10.18 | 1.45 M | $1.09 B |
| 03/11/2025 | $10.83 | $10.35 (-4.43%) | $10.89 | $10.32 | 2.80 M | $1.09 B |
| 03/10/2025 | $11.10 | $10.77 (-2.97%) | $11.28 | $10.74 | 3.20 M | $1.14 B |
| 03/07/2025 | $11.11 | $11.14 (0.27%) | $11.26 | $11.02 | 2.01 M | $1.18 B |
| 03/06/2025 | $11.03 | $11.04 (0.09%) | $11.12 | $10.93 | 1.82 M | $1.17 B |
| 03/05/2025 | $10.98 | $11.11 (1.18%) | $11.24 | $10.91 | 2.02 M | $1.17 B |
| 03/04/2025 | $11.31 | $11.29 (-0.18%) | $11.50 | $11.25 | 1.78 M | $1.19 B |
| 03/03/2025 | $11.29 | $11.31 (0.18%) | $11.46 | $11.24 | 1.67 M | $1.20 B |
| 02/28/2025 | $11.26 | $11.27 (0.09%) | $11.41 | $11.19 | 2.04 M | $1.19 B |
| 02/27/2025 | $11.24 | $11.30 (0.53%) | $11.38 | $11.21 | 1.58 M | $1.19 B |
| 02/26/2025 | $11.46 | $11.20 (-2.27%) | $11.50 | $11.13 | 2.59 M | $1.18 B |
| 02/25/2025 | $10.93 | $11.45 (4.76%) | $11.80 | $10.70 | 3.56 M | $1.21 B |
| 02/24/2025 | $10.79 | $10.80 (0.09%) | $10.92 | $10.76 | 1.92 M | $1.14 B |
| 02/21/2025 | $10.78 | $10.79 (0.09%) | $10.85 | $10.67 | 1.73 M | $1.14 B |
| 02/20/2025 | $10.45 | $10.69 (2.3%) | $10.75 | $10.45 | 1.44 M | $1.11 B |
| 02/19/2025 | $10.59 | $10.49 (-0.94%) | $10.59 | $10.46 | 1.91 M | $1.09 B |
| 02/18/2025 | $10.60 | $10.66 (0.57%) | $10.72 | $10.50 | 1.56 M | $1.10 B |
| 02/14/2025 | $10.77 | $10.63 (-1.3%) | $10.87 | $10.61 | 1.45 M | $1.10 B |
| 02/13/2025 | $10.67 | $10.71 (0.37%) | $10.79 | $10.57 | 1.50 M | $1.11 B |
| 02/12/2025 | $10.61 | $10.62 (0.09%) | $10.74 | $10.61 | 996,900 | $1.10 B |
| 02/11/2025 | $10.67 | $10.80 (1.22%) | $10.86 | $10.60 | 1.27 M | $1.12 B |
| 02/10/2025 | $10.78 | $10.76 (-0.19%) | $10.87 | $10.56 | 1.65 M | $1.11 B |
| 02/07/2025 | $10.89 | $10.84 (-0.46%) | $10.92 | $10.69 | 1.21 M | $1.12 B |
| 02/06/2025 | $10.95 | $10.92 (-0.27%) | $11.01 | $10.84 | 1.76 M | $1.13 B |
| 02/05/2025 | $11.07 | $10.94 (-1.17%) | $11.10 | $10.82 | 2.00 M | $1.13 B |
| 02/04/2025 | $11.02 | $11.07 (0.45%) | $11.19 | $10.93 | 1.04 M | $1.15 B |
| 02/03/2025 | $11.11 | $11.02 (-0.81%) | $11.20 | $11.00 | 926,801 | $1.14 B |
| 01/31/2025 | $11.30 | $11.36 (0.53%) | $11.43 | $11.20 | 1.00 M | $1.18 B |
| 01/30/2025 | $11.20 | $11.33 (1.16%) | $11.42 | $11.13 | 897,707 | $1.17 B |
| 01/29/2025 | $11.26 | $11.08 (-1.6%) | $11.31 | $10.94 | 1.50 M | $1.15 B |
| 01/28/2025 | $11.71 | $11.28 (-3.67%) | $11.77 | $11.28 | 1.19 M | $1.17 B |
| 01/27/2025 | $11.51 | $11.77 (2.26%) | $11.90 | $11.51 | 1.01 M | $1.22 B |
| 01/24/2025 | $11.51 | $11.53 (0.17%) | $11.63 | $11.46 | 863,300 | $1.19 B |
| 01/23/2025 | $11.45 | $11.51 (0.52%) | $11.54 | $11.37 | 944,566 | $1.19 B |
| 01/22/2025 | $11.59 | $11.45 (-1.21%) | $11.59 | $11.41 | 1.14 M | $1.19 B |
| 01/21/2025 | $11.57 | $11.65 (0.69%) | $11.69 | $11.55 | 1.23 M | $1.21 B |
| 01/17/2025 | $11.58 | $11.52 (-0.52%) | $11.65 | $11.50 | 832,559 | $1.19 B |
| 01/16/2025 | $11.35 | $11.50 (1.32%) | $11.55 | $11.35 | 760,200 | $1.19 B |
| 01/15/2025 | $11.68 | $11.38 (-2.57%) | $11.68 | $11.33 | 879,229 | $1.18 B |
| 01/14/2025 | $11.33 | $11.38 (0.44%) | $11.48 | $11.25 | 1.16 M | $1.18 B |
| 01/13/2025 | $11.16 | $11.31 (1.34%) | $11.31 | $10.99 | 1.08 M | $1.17 B |
| 01/10/2025 | $11.33 | $11.19 (-1.24%) | $11.39 | $11.13 | 981,800 | $1.16 B |
| 01/08/2025 | $11.27 | $11.52 (2.22%) | $11.54 | $11.17 | 1.04 M | $1.19 B |
| 01/07/2025 | $11.48 | $11.35 (-1.13%) | $11.58 | $11.29 | 857,400 | $1.17 B |
| 01/06/2025 | $11.54 | $11.44 (-0.87%) | $11.61 | $11.43 | 964,747 | $1.18 B |
| 01/03/2025 | $11.49 | $11.52 (0.26%) | $11.57 | $11.43 | 1.83 M | $1.19 B |
| 01/02/2025 | $11.35 | $11.47 (1.06%) | $11.49 | $11.33 | 829,959 | $1.19 B |
| 12/31/2024 | $11.24 | $11.36 (1.07%) | $11.43 | $11.16 | 1.61 M | $1.18 B |
| 12/30/2024 | $11.12 | $11.15 (0.27%) | $11.17 | $10.99 | 924,226 | $1.15 B |
| 12/27/2024 | $11.09 | $11.18 (0.81%) | $11.30 | $11.06 | 929,874 | $1.16 B |
| 12/26/2024 | $11.18 | $11.22 (0.36%) | $11.35 | $11.13 | 1.63 M | $1.16 B |
| 12/24/2024 | $11.04 | $11.21 (1.54%) | $11.22 | $10.98 | 580,700 | $1.16 B |
| 12/23/2024 | $11.11 | $11.04 (-0.63%) | $11.16 | $10.76 | 2.12 M | $1.14 B |
| 12/20/2024 | $10.87 | $11.17 (2.76%) | $11.21 | $10.86 | 3.44 M | $1.16 B |
| 12/19/2024 | $11.13 | $10.93 (-1.8%) | $11.25 | $10.92 | 1.41 M | $1.13 B |
| 12/18/2024 | $11.64 | $11.07 (-4.9%) | $11.76 | $11.07 | 1.30 M | $1.15 B |
| 12/17/2024 | $11.67 | $11.64 (-0.26%) | $11.84 | $11.62 | 1.28 M | $1.20 B |
| 12/16/2024 | $11.73 | $11.72 (-0.09%) | $11.95 | $11.71 | 1.46 M | $1.21 B |
| 12/13/2024 | $11.65 | $11.74 (0.77%) | $11.83 | $11.61 | 1.82 M | $1.22 B |
| 12/12/2024 | $11.75 | $11.71 (-0.34%) | $11.90 | $11.71 | 1.77 M | $1.21 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.
