Easterly Government Properties, Inc. (DEA) stock
DEANYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 26, 2026Score 13/305% below fair value
$22.06+0.06 (+0.27%)
Close on Nov 13, 2026Market cap $1.04BP/E 76.1Yield 9.11%
Price history
Easterly Government Properties share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$22.06
+0.27% on the day
52-week range
$20.56 – $25.96
-15.0% from the high
Change over 52 weeks
+3.3%
From $21.36 on Nov 13, 2025
Average volume
406,917
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $22.00 | $22.16 | $21.80 | $22.06 | +0.27% | 342,317 |
| Nov 12, 2026 | $22.46 | $22.48 | $21.96 | $22.00 | -1.52% | 355,748 |
| Nov 11, 2026 | $22.53 | $22.53 | $22.25 | $22.34 | -0.84% | 292,155 |
| Nov 10, 2026 | $22.60 | $22.82 | $22.40 | $22.53 | -0.84% | 332,437 |
| Nov 9, 2026 | $22.65 | $22.91 | $22.49 | $22.72 | +1.07% | 356,157 |
| Nov 6, 2026 | $22.28 | $22.72 | $22.25 | $22.48 | -0.18% | 405,109 |
| Nov 5, 2026 | $22.99 | $23.28 | $22.42 | $22.52 | -3.26% | 461,141 |
| Nov 4, 2026 | $22.98 | $23.32 | $22.83 | $23.28 | +2.78% | 431,646 |
| Nov 3, 2026 | $22.57 | $22.76 | $22.41 | $22.65 | -0.09% | 410,593 |
| Nov 2, 2026 | $22.52 | $22.75 | $22.31 | $22.67 | +1.52% | 554,295 |
| Oct 30, 2026 | $22.84 | $22.84 | $22.31 | $22.33 | -1.37% | 326,317 |
| Oct 29, 2026 | $22.59 | $22.97 | $22.50 | $22.64 | +0.58% | 340,872 |
| Oct 28, 2026 | $22.57 | $22.67 | $22.27 | $22.51 | -0.71% | 466,784 |
| Oct 27, 2026 | $23.11 | $23.21 | $22.65 | $22.67 | -2.12% | 627,909 |
| Oct 26, 2026 | $22.82 | $23.60 | $22.82 | $23.16 | +2.16% | 665,195 |
| Oct 23, 2026 | $22.63 | $22.72 | $22.34 | $22.67 | +0.44% | 325,989 |
| Oct 22, 2026 | $22.20 | $22.63 | $22.14 | $22.57 | +2.13% | 317,466 |
| Oct 21, 2026 | $22.28 | $22.30 | $21.97 | $22.10 | -0.32% | 300,733 |
| Oct 20, 2026 | $21.57 | $22.24 | $21.55 | $22.17 | +3.26% | 400,762 |
| Oct 19, 2026 | $21.77 | $21.77 | $21.42 | $21.47 | -1.60% | 477,243 |
| Oct 16, 2026 | $22.03 | $22.20 | $21.79 | $21.82 | -0.77% | 472,874 |
| Oct 15, 2026 | $22.39 | $22.63 | $21.95 | $21.99 | -0.63% | 518,844 |
| Oct 14, 2026 | $22.54 | $22.60 | $22.04 | $22.13 | -2.25% | 535,492 |
| Oct 13, 2026 | $23.09 | $23.09 | $22.57 | $22.64 | -1.01% | 340,861 |
| Oct 12, 2026 | $23.02 | $23.04 | $22.77 | $22.87 | -0.91% | 353,996 |
| Oct 9, 2026 | $23.38 | $23.38 | $23.06 | $23.08 | -0.60% | 297,463 |
| Oct 8, 2026 | $22.87 | $23.27 | $22.83 | $23.22 | +1.00% | 473,836 |
| Oct 7, 2026 | $23.17 | $23.24 | $22.82 | $22.99 | -1.20% | 592,781 |
| Oct 6, 2026 | $23.06 | $23.30 | $22.95 | $23.27 | +1.39% | 414,877 |
| Oct 5, 2026 | $23.47 | $23.47 | $22.90 | $22.95 | -1.92% | 544,020 |
| Oct 2, 2026 | $23.46 | $23.66 | $23.24 | $23.40 | +0.73% | 516,408 |
| Oct 1, 2026 | $23.01 | $23.69 | $22.98 | $23.23 | +0.13% | 1,281,682 |
| Sep 30, 2026 | $23.16 | $23.42 | $22.84 | $23.20 | +0.35% | 1,462,457 |
| Sep 29, 2026 | $22.70 | $23.15 | $22.61 | $23.12 | +1.49% | 747,374 |
| Sep 28, 2026 | $22.87 | $22.87 | $22.58 | $22.78 | -0.57% | 360,698 |
| Sep 25, 2026 | $22.72 | $22.92 | $22.56 | $22.91 | +0.88% | 365,236 |
| Sep 24, 2026 | $22.75 | $22.88 | $22.57 | $22.71 | +0.04% | 375,232 |
| Sep 23, 2026 | $23.25 | $23.25 | $22.64 | $22.70 | -2.66% | 452,056 |
| Sep 22, 2026 | $23.47 | $23.49 | $23.26 | $23.32 | -0.04% | 334,371 |
| Sep 21, 2026 | $23.33 | $23.42 | $23.12 | $23.33 | -0.30% | 340,471 |
| Sep 18, 2026 | $23.22 | $23.40 | $23.11 | $23.40 | +0.17% | 1,046,136 |
| Sep 17, 2026 | $23.50 | $23.65 | $23.30 | $23.36 | +0.30% | 395,508 |
| Sep 16, 2026 | $23.66 | $23.91 | $23.04 | $23.29 | -1.81% | 343,297 |
| Sep 15, 2026 | $23.78 | $23.79 | $23.53 | $23.72 | -0.50% | 326,713 |
| Sep 14, 2026 | $23.96 | $24.07 | $23.73 | $23.84 | -0.21% | 315,399 |
| Sep 11, 2026 | $24.06 | $24.06 | $23.74 | $23.89 | -0.08% | 282,220 |
| Sep 10, 2026 | $24.22 | $24.22 | $23.85 | $23.91 | -0.29% | 284,105 |
| Sep 9, 2026 | $24.40 | $24.40 | $23.76 | $23.98 | -1.44% | 353,477 |
| Sep 8, 2026 | $24.20 | $24.48 | $24.14 | $24.33 | +0.08% | 303,537 |
| Sep 4, 2026 | $24.15 | $24.52 | $24.01 | $24.31 | 0.00% | 184,265 |
| Sep 3, 2026 | $24.69 | $24.69 | $24.24 | $24.31 | -0.73% | 443,466 |
| Sep 2, 2026 | $24.51 | $24.64 | $24.29 | $24.49 | -0.08% | 313,351 |
| Sep 1, 2026 | $24.55 | $24.69 | $24.38 | $24.51 | -0.08% | 259,567 |
| Aug 31, 2026 | $24.48 | $24.63 | $24.34 | $24.53 | -0.41% | 387,489 |
| Aug 28, 2026 | $24.59 | $24.85 | $24.57 | $24.63 | +0.20% | 312,014 |
| Aug 27, 2026 | $24.63 | $24.87 | $24.56 | $24.58 | -0.73% | 200,944 |
| Aug 26, 2026 | $25.03 | $25.04 | $24.74 | $24.76 | -1.35% | 207,366 |
| Aug 25, 2026 | $25.02 | $25.21 | $24.81 | $25.10 | +0.56% | 274,179 |
| Aug 24, 2026 | $24.80 | $24.99 | $24.53 | $24.96 | +1.46% | 304,030 |
| Aug 21, 2026 | $24.78 | $24.88 | $24.45 | $24.60 | -0.73% | 374,486 |
| Aug 20, 2026 | $24.34 | $24.89 | $24.21 | $24.78 | +1.52% | 263,976 |
| Aug 19, 2026 | $24.68 | $24.91 | $24.33 | $24.41 | -0.37% | 479,227 |
| Aug 18, 2026 | $24.65 | $24.79 | $24.47 | $24.50 | -0.12% | 311,844 |
| Aug 17, 2026 | $24.69 | $25.20 | $24.37 | $24.53 | -1.05% | 252,321 |
| Aug 14, 2026 | $24.78 | $24.97 | $24.68 | $24.79 | -0.28% | 372,573 |
| Aug 13, 2026 | $24.79 | $24.98 | $24.68 | $24.86 | +1.06% | 368,213 |
| Aug 12, 2026 | $24.06 | $24.68 | $24.03 | $24.60 | +2.50% | 488,236 |
| Aug 11, 2026 | $24.02 | $24.32 | $23.91 | $24.00 | +0.13% | 437,250 |
| Aug 10, 2026 | $24.36 | $24.88 | $23.80 | $23.97 | -3.97% | 396,230 |
| Aug 7, 2026 | $24.94 | $25.13 | $24.75 | $24.96 | +0.28% | 431,346 |
| Aug 6, 2026 | $25.33 | $25.33 | $24.78 | $24.89 | -0.60% | 328,527 |
| Aug 5, 2026 | $25.15 | $25.17 | $24.81 | $25.04 | -1.53% | 340,389 |
| Aug 4, 2026 | $25.25 | $25.58 | $24.91 | $25.43 | +0.55% | 532,918 |
| Aug 3, 2026 | $25.25 | $25.61 | $24.50 | $25.29 | +3.82% | 506,795 |
| Jul 31, 2026 | $24.71 | $24.87 | $24.28 | $24.36 | -1.42% | 426,077 |
| Jul 30, 2026 | $25.21 | $25.21 | $24.53 | $24.71 | -1.36% | 287,918 |
| Jul 29, 2026 | $25.29 | $25.55 | $25.00 | $25.05 | -0.67% | 379,878 |
| Jul 28, 2026 | $25.45 | $25.54 | $25.20 | $25.22 | +0.04% | 307,232 |
| Jul 27, 2026 | $25.35 | $25.58 | $25.14 | $25.21 | -0.47% | 221,580 |
| Jul 24, 2026 | $25.28 | $25.49 | $25.14 | $25.33 | +0.96% | 291,240 |
| Jul 23, 2026 | $25.02 | $25.29 | $24.99 | $25.09 | -0.12% | 337,989 |
| Jul 22, 2026 | $25.23 | $25.23 | $24.97 | $25.12 | -0.63% | 306,413 |
| Jul 21, 2026 | $25.10 | $25.32 | $25.03 | $25.28 | +0.36% | 270,117 |
| Jul 20, 2026 | $25.38 | $25.55 | $25.10 | $25.19 | -1.45% | 258,302 |
| Jul 17, 2026 | $25.63 | $25.96 | $25.28 | $25.56 | -0.27% | 372,225 |
| Jul 16, 2026 | $25.00 | $25.79 | $25.00 | $25.63 | +3.22% | 452,370 |
| Jul 15, 2026 | $24.80 | $25.18 | $24.74 | $24.83 | +0.53% | 258,009 |
| Jul 14, 2026 | $24.99 | $25.02 | $24.68 | $24.70 | -0.56% | 302,361 |
| Jul 13, 2026 | $24.85 | $25.17 | $24.79 | $24.84 | -0.12% | 394,538 |
| Jul 10, 2026 | $24.93 | $24.93 | $24.42 | $24.87 | +0.48% | 363,022 |
| Jul 9, 2026 | $25.09 | $25.11 | $24.65 | $24.75 | -0.88% | 460,600 |
| Jul 8, 2026 | $24.90 | $25.13 | $24.74 | $24.97 | +0.08% | 536,611 |
| Jul 7, 2026 | $25.29 | $25.52 | $24.95 | $24.95 | -0.52% | 350,205 |
| Jul 6, 2026 | $25.57 | $25.62 | $25.07 | $25.08 | -1.80% | 358,215 |
| Jul 2, 2026 | $25.28 | $25.67 | $25.28 | $25.54 | +1.67% | 325,960 |
| Jul 1, 2026 | $25.06 | $25.38 | $24.99 | $25.12 | +0.76% | 335,732 |
| Jun 30, 2026 | $25.00 | $25.26 | $24.93 | $24.93 | -0.91% | 386,662 |
| Jun 29, 2026 | $24.65 | $25.17 | $24.38 | $25.16 | +1.04% | 461,979 |
| Jun 26, 2026 | $24.34 | $24.92 | $24.33 | $24.90 | +2.60% | 1,261,677 |
| Jun 25, 2026 | $24.22 | $24.40 | $22.89 | $24.27 | +0.54% | 486,807 |
| Jun 24, 2026 | $24.28 | $24.39 | $24.10 | $24.14 | +0.25% | 454,129 |
| Jun 23, 2026 | $23.82 | $24.26 | $23.42 | $24.08 | +1.30% | 303,919 |
| Jun 22, 2026 | $23.15 | $23.77 | $23.09 | $23.77 | +2.63% | 567,760 |
| Jun 18, 2026 | $23.05 | $23.35 | $23.01 | $23.16 | +0.74% | 968,435 |
| Jun 17, 2026 | $23.75 | $23.78 | $22.91 | $22.99 | -3.65% | 432,413 |
| Jun 16, 2026 | $23.86 | $24.16 | $23.65 | $23.86 | +0.29% | 411,395 |
| Jun 15, 2026 | $23.90 | $24.12 | $23.68 | $23.79 | -1.04% | 367,570 |
| Jun 12, 2026 | $23.92 | $24.18 | $23.80 | $24.04 | +0.50% | 382,216 |
| Jun 11, 2026 | $24.06 | $24.15 | $23.88 | $23.92 | +0.17% | 409,471 |
| Jun 10, 2026 | $24.49 | $24.50 | $23.87 | $23.88 | -1.77% | 435,753 |
| Jun 9, 2026 | $24.01 | $24.48 | $23.99 | $24.31 | +1.67% | 424,879 |
| Jun 8, 2026 | $24.03 | $24.17 | $23.91 | $23.91 | +0.04% | 285,738 |
| Jun 5, 2026 | $23.75 | $24.09 | $23.69 | $23.90 | +0.76% | 302,001 |
| Jun 4, 2026 | $23.79 | $23.92 | $23.47 | $23.72 | +0.89% | 312,592 |
| Jun 3, 2026 | $23.63 | $23.88 | $23.51 | $23.51 | -1.30% | 360,663 |
| Jun 2, 2026 | $23.56 | $23.88 | $23.53 | $23.82 | +1.19% | 282,715 |
| Jun 1, 2026 | $23.80 | $23.87 | $23.43 | $23.54 | -1.83% | 362,205 |
| May 29, 2026 | $24.12 | $24.22 | $23.91 | $23.98 | -1.19% | 348,033 |
| May 28, 2026 | $24.17 | $24.37 | $24.05 | $24.27 | +0.66% | 348,366 |
| May 27, 2026 | $24.20 | $24.40 | $24.10 | $24.11 | +0.17% | 365,482 |
| May 26, 2026 | $23.74 | $24.19 | $23.65 | $24.07 | +1.35% | 496,449 |
| May 22, 2026 | $23.81 | $23.92 | $23.70 | $23.75 | -0.54% | 271,709 |
| May 21, 2026 | $23.70 | $24.00 | $23.43 | $23.88 | +0.59% | 376,487 |
| May 20, 2026 | $23.73 | $23.80 | $23.54 | $23.74 | +0.64% | 369,412 |
| May 19, 2026 | $23.60 | $23.79 | $23.40 | $23.59 | -0.34% | 334,972 |
| May 18, 2026 | $23.10 | $23.70 | $23.10 | $23.67 | +2.82% | 365,617 |
| May 15, 2026 | $22.99 | $23.04 | $22.61 | $23.02 | 0.00% | 408,980 |
| May 14, 2026 | $23.20 | $23.27 | $22.99 | $23.02 | +0.09% | 299,397 |
| May 13, 2026 | $22.85 | $23.04 | $22.77 | $23.00 | +0.09% | 270,714 |
| May 12, 2026 | $22.91 | $23.04 | $22.61 | $22.98 | +0.57% | 564,643 |
| May 11, 2026 | $23.45 | $23.59 | $22.68 | $22.85 | -2.14% | 510,101 |
| May 8, 2026 | $23.31 | $23.80 | $23.30 | $23.35 | +0.21% | 530,946 |
| May 7, 2026 | $22.83 | $23.30 | $22.77 | $23.30 | +0.04% | 470,871 |
| May 6, 2026 | $23.40 | $23.57 | $23.24 | $23.29 | +0.17% | 434,282 |
| May 5, 2026 | $23.02 | $23.36 | $22.88 | $23.25 | +1.13% | 447,470 |
| May 4, 2026 | $23.50 | $23.64 | $22.98 | $22.99 | -2.42% | 471,280 |
| May 1, 2026 | $23.41 | $23.62 | $23.25 | $23.56 | +0.64% | 227,604 |
| Apr 30, 2026 | $23.20 | $23.52 | $23.12 | $23.41 | +1.04% | 292,495 |
| Apr 29, 2026 | $23.42 | $23.53 | $23.04 | $23.17 | -2.40% | 359,537 |
| Apr 28, 2026 | $23.46 | $23.75 | $23.09 | $23.74 | +1.67% | 306,551 |
| Apr 27, 2026 | $23.97 | $24.24 | $23.35 | $23.35 | -0.72% | 431,068 |
| Apr 24, 2026 | $23.09 | $23.60 | $23.09 | $23.52 | +1.51% | 430,094 |
| Apr 23, 2026 | $23.21 | $23.44 | $23.05 | $23.17 | +0.43% | 204,759 |
| Apr 22, 2026 | $23.45 | $23.48 | $22.99 | $23.07 | -1.28% | 229,945 |
| Apr 21, 2026 | $23.44 | $23.50 | $23.22 | $23.37 | -0.17% | 217,746 |
| Apr 20, 2026 | $23.41 | $23.57 | $23.37 | $23.41 | -0.43% | 286,031 |
| Apr 17, 2026 | $23.16 | $23.54 | $23.13 | $23.51 | +1.91% | 282,449 |
| Apr 16, 2026 | $23.17 | $23.38 | $23.04 | $23.07 | -0.73% | 233,391 |
| Apr 15, 2026 | $23.09 | $23.25 | $23.06 | $23.24 | +0.09% | 315,274 |
| Apr 14, 2026 | $23.10 | $23.27 | $23.00 | $23.22 | +0.04% | 351,211 |
| Apr 13, 2026 | $23.00 | $23.21 | $22.76 | $23.21 | +0.69% | 397,452 |
| Apr 10, 2026 | $22.80 | $23.18 | $22.76 | $23.05 | +1.36% | 347,566 |
| Apr 9, 2026 | $22.23 | $22.96 | $22.21 | $22.74 | +2.66% | 564,242 |
| Apr 8, 2026 | $22.06 | $22.26 | $21.95 | $22.15 | +0.91% | 544,527 |
| Apr 7, 2026 | $21.66 | $22.04 | $21.60 | $21.95 | +1.76% | 338,953 |
| Apr 6, 2026 | $21.58 | $21.70 | $21.46 | $21.57 | -0.51% | 225,152 |
| Apr 2, 2026 | $21.10 | $21.78 | $20.98 | $21.68 | +2.51% | 408,226 |
| Apr 1, 2026 | $21.35 | $21.37 | $21.10 | $21.15 | -1.31% | 374,625 |
| Mar 31, 2026 | $21.93 | $22.00 | $21.29 | $21.43 | -1.06% | 551,353 |
| Mar 30, 2026 | $21.65 | $21.87 | $21.46 | $21.66 | +1.17% | 262,221 |
| Mar 27, 2026 | $21.82 | $22.02 | $21.37 | $21.41 | -2.15% | 305,212 |
| Mar 26, 2026 | $21.72 | $21.97 | $21.70 | $21.88 | +0.74% | 242,098 |
| Mar 25, 2026 | $21.70 | $21.87 | $21.59 | $21.72 | +0.05% | 369,566 |
| Mar 24, 2026 | $21.83 | $22.06 | $21.70 | $21.71 | -1.32% | 327,292 |
| Mar 23, 2026 | $22.16 | $22.28 | $21.90 | $22.00 | +0.87% | 461,718 |
| Mar 20, 2026 | $22.21 | $22.21 | $21.67 | $21.81 | -1.67% | 860,483 |
| Mar 19, 2026 | $22.07 | $22.33 | $21.93 | $22.18 | +0.32% | 434,912 |
| Mar 18, 2026 | $22.15 | $22.33 | $21.91 | $22.11 | -0.67% | 409,550 |
| Mar 17, 2026 | $22.37 | $22.45 | $22.19 | $22.26 | +0.23% | 365,751 |
| Mar 16, 2026 | $22.20 | $22.43 | $22.00 | $22.21 | +1.00% | 278,997 |
| Mar 13, 2026 | $22.31 | $22.42 | $21.91 | $21.99 | -0.63% | 245,866 |
| Mar 12, 2026 | $21.82 | $22.20 | $21.65 | $22.13 | +0.50% | 320,977 |
| Mar 11, 2026 | $22.09 | $22.15 | $21.89 | $22.02 | -1.12% | 359,146 |
| Mar 10, 2026 | $22.57 | $22.57 | $22.18 | $22.27 | -1.29% | 726,717 |
| Mar 9, 2026 | $22.33 | $22.67 | $21.73 | $22.56 | +0.13% | 671,452 |
| Mar 6, 2026 | $22.60 | $22.73 | $22.23 | $22.53 | -1.40% | 444,875 |
| Mar 5, 2026 | $22.47 | $22.89 | $22.32 | $22.85 | -1.34% | 543,986 |
| Mar 4, 2026 | $23.32 | $23.33 | $22.88 | $23.16 | -0.64% | 842,505 |
| Mar 3, 2026 | $23.31 | $23.47 | $22.88 | $23.31 | -1.15% | 611,387 |
| Mar 2, 2026 | $23.25 | $23.68 | $23.07 | $23.58 | +1.29% | 585,563 |
| Feb 27, 2026 | $23.50 | $23.74 | $23.26 | $23.28 | -1.19% | 404,058 |
| Feb 26, 2026 | $23.50 | $23.70 | $23.25 | $23.56 | +0.73% | 704,813 |
| Feb 25, 2026 | $23.37 | $23.50 | $23.17 | $23.39 | -0.04% | 572,646 |
| Feb 24, 2026 | $23.62 | $23.74 | $23.15 | $23.40 | -0.38% | 835,316 |
| Feb 23, 2026 | $23.80 | $24.94 | $23.49 | $23.49 | -2.65% | 847,001 |
| Feb 20, 2026 | $23.81 | $24.19 | $23.50 | $24.13 | +1.56% | 796,095 |
| Feb 19, 2026 | $23.60 | $23.82 | $23.55 | $23.76 | +0.76% | 355,329 |
| Feb 18, 2026 | $23.92 | $24.12 | $23.53 | $23.58 | -1.87% | 516,669 |
| Feb 17, 2026 | $24.10 | $24.15 | $23.65 | $24.03 | +0.29% | 246,146 |
| Feb 13, 2026 | $23.96 | $24.13 | $23.74 | $23.96 | +0.71% | 430,119 |
| Feb 12, 2026 | $24.37 | $24.46 | $23.49 | $23.79 | -1.53% | 340,854 |
| Feb 11, 2026 | $24.29 | $24.45 | $24.00 | $24.16 | -0.54% | 405,226 |
| Feb 10, 2026 | $24.11 | $24.35 | $23.86 | $24.29 | +0.75% | 325,111 |
| Feb 9, 2026 | $24.03 | $24.17 | $23.53 | $24.11 | -0.21% | 255,592 |
| Feb 6, 2026 | $24.22 | $24.40 | $23.96 | $24.16 | -0.25% | 357,314 |
| Feb 5, 2026 | $23.70 | $24.25 | $23.58 | $24.22 | +1.89% | 401,305 |
| Feb 4, 2026 | $23.62 | $23.88 | $23.44 | $23.77 | +1.89% | 278,105 |
| Feb 3, 2026 | $23.00 | $23.47 | $23.00 | $23.33 | +1.26% | 403,964 |
| Feb 2, 2026 | $23.25 | $23.43 | $23.03 | $23.04 | -1.50% | 386,058 |
| Jan 30, 2026 | $23.10 | $23.44 | $22.88 | $23.39 | +1.12% | 569,511 |
| Jan 29, 2026 | $22.75 | $23.19 | $22.60 | $23.13 | +2.62% | 492,390 |
| Jan 28, 2026 | $23.21 | $23.45 | $22.46 | $22.54 | -2.84% | 546,807 |
| Jan 27, 2026 | $23.23 | $23.37 | $23.11 | $23.20 | +0.26% | 363,817 |
| Jan 26, 2026 | $23.60 | $23.61 | $23.01 | $23.14 | -1.95% | 350,056 |
| Jan 23, 2026 | $23.31 | $23.73 | $23.24 | $23.60 | +1.07% | 443,068 |
| Jan 22, 2026 | $23.47 | $23.74 | $23.31 | $23.35 | -0.13% | 380,598 |
| Jan 21, 2026 | $23.00 | $23.45 | $22.92 | $23.38 | +2.05% | 601,651 |
| Jan 20, 2026 | $22.87 | $23.11 | $22.48 | $22.91 | -0.82% | 412,883 |
| Jan 16, 2026 | $22.74 | $23.16 | $22.74 | $23.10 | +1.01% | 393,431 |
| Jan 15, 2026 | $22.88 | $22.94 | $22.59 | $22.87 | +0.53% | 329,139 |
| Jan 14, 2026 | $22.44 | $22.78 | $22.30 | $22.75 | +1.61% | 360,350 |
| Jan 13, 2026 | $22.40 | $22.76 | $22.35 | $22.39 | +0.13% | 590,476 |
| Jan 12, 2026 | $22.30 | $22.50 | $22.15 | $22.36 | 0.00% | 411,625 |
| Jan 9, 2026 | $22.55 | $22.88 | $22.28 | $22.36 | -1.15% | 385,939 |
| Jan 8, 2026 | $21.52 | $22.69 | $21.52 | $22.62 | +4.34% | 579,589 |
| Jan 7, 2026 | $21.75 | $21.86 | $21.56 | $21.68 | +0.14% | 443,065 |
| Jan 6, 2026 | $21.38 | $21.74 | $21.30 | $21.65 | +1.03% | 514,612 |
| Jan 5, 2026 | $21.23 | $21.57 | $21.04 | $21.43 | +0.56% | 500,380 |
| Jan 2, 2026 | $21.21 | $21.54 | $20.95 | $21.31 | +0.57% | 520,030 |
| Dec 31, 2025 | $21.35 | $21.37 | $21.15 | $21.19 | -0.75% | 416,673 |
| Dec 30, 2025 | $21.28 | $21.41 | $21.25 | $21.35 | +0.42% | 474,508 |
| Dec 29, 2025 | $21.35 | $21.40 | $21.17 | $21.26 | -0.23% | 535,161 |
| Dec 26, 2025 | $21.28 | $21.37 | $21.18 | $21.31 | +0.05% | 510,233 |
| Dec 24, 2025 | $21.15 | $21.38 | $21.11 | $21.30 | +1.38% | 295,724 |
| Dec 23, 2025 | $21.16 | $21.30 | $20.98 | $21.01 | -0.94% | 400,629 |
| Dec 22, 2025 | $21.49 | $21.64 | $21.11 | $21.21 | -1.16% | 632,060 |
| Dec 19, 2025 | $21.91 | $21.97 | $21.25 | $21.46 | -2.68% | 2,034,266 |
| Dec 18, 2025 | $22.24 | $22.35 | $22.02 | $22.05 | -0.45% | 409,325 |
| Dec 17, 2025 | $22.26 | $22.59 | $22.11 | $22.15 | -0.49% | 506,905 |
| Dec 16, 2025 | $22.50 | $22.55 | $22.06 | $22.26 | -0.71% | 450,707 |
| Dec 15, 2025 | $22.09 | $22.50 | $22.02 | $22.42 | +2.33% | 545,396 |
| Dec 12, 2025 | $21.99 | $22.08 | $21.81 | $21.91 | 0.00% | 289,131 |
| Dec 11, 2025 | $22.07 | $22.22 | $21.84 | $21.91 | -0.36% | 354,513 |
| Dec 10, 2025 | $21.72 | $22.22 | $21.72 | $21.99 | +1.24% | 558,729 |
| Dec 9, 2025 | $21.75 | $22.02 | $21.65 | $21.72 | +0.32% | 341,622 |
| Dec 8, 2025 | $21.51 | $21.71 | $21.31 | $21.65 | +0.98% | 689,443 |
| Dec 5, 2025 | $21.75 | $21.87 | $21.40 | $21.44 | -1.92% | 388,375 |
| Dec 4, 2025 | $21.61 | $21.92 | $21.56 | $21.86 | +0.32% | 598,096 |
| Dec 3, 2025 | $21.86 | $22.03 | $21.63 | $21.79 | -0.09% | 571,383 |
| Dec 2, 2025 | $21.83 | $21.90 | $21.58 | $21.81 | +0.41% | 473,376 |
| Dec 1, 2025 | $21.62 | $21.98 | $21.62 | $21.72 | -0.37% | 589,033 |
| Nov 28, 2025 | $21.80 | $22.01 | $21.72 | $21.80 | -0.37% | 174,039 |
| Nov 26, 2025 | $21.72 | $22.17 | $21.63 | $21.88 | +0.46% | 790,020 |
| Nov 25, 2025 | $21.78 | $22.18 | $21.71 | $21.78 | +0.23% | 916,013 |
| Nov 24, 2025 | $21.25 | $21.88 | $21.06 | $21.73 | +2.07% | 676,065 |
| Nov 21, 2025 | $20.58 | $21.44 | $20.57 | $21.29 | +3.55% | 486,663 |
| Nov 20, 2025 | $20.82 | $21.11 | $20.56 | $20.56 | -0.87% | 508,373 |
| Nov 19, 2025 | $21.01 | $21.12 | $20.74 | $20.74 | -1.29% | 479,554 |
| Nov 18, 2025 | $21.00 | $21.12 | $20.85 | $21.01 | +0.10% | 475,499 |
| Nov 17, 2025 | $21.61 | $21.64 | $20.97 | $20.99 | -2.78% | 503,889 |
| Nov 14, 2025 | $21.34 | $21.64 | $21.08 | $21.59 | +1.08% | 354,387 |
| Nov 13, 2025 | $21.37 | $21.61 | $21.19 | $21.36 | -0.09% | 590,078 |
| Nov 12, 2025 | $21.66 | $21.80 | $21.36 | $21.38 | -1.75% | 727,602 |
| Nov 11, 2025 | $21.75 | $22.07 | $21.59 | $21.76 | +0.83% | 408,384 |
| Nov 10, 2025 | $21.35 | $21.80 | $21.22 | $21.58 | +0.98% | 754,556 |
| Nov 7, 2025 | $20.71 | $21.38 | $20.71 | $21.37 | -0.33% | 482,903 |
| Nov 6, 2025 | $21.48 | $21.52 | $21.22 | $21.44 | -0.28% | 492,833 |
| Nov 5, 2025 | $21.40 | $21.61 | $21.17 | $21.50 | +0.47% | 514,580 |
| Nov 4, 2025 | $21.37 | $21.56 | $21.33 | $21.40 | -0.23% | 399,589 |
| Nov 3, 2025 | $21.39 | $21.58 | $21.10 | $21.45 | – | 852,306 |
Seasonality
DEA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | -1.8% | -0.7% | -0.5% | 1.5% | 1.1% | 2.7% | -0.2% | -3.3% | -1.4% | 1.5% | -0.0% |
| Months up | 4 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 5 of 9 |
| 2026 | 10.4% | -0.5% | -6.1% | 9.2% | 4.5% | 4.0% | -2.3% | 2.5% | -5.4% | -3.8% | -1.2% | |
| 2025 | 0.0% | -0.8% | -3.7% | -23.9% | 10.1% | 2.2% | -0.9% | 6.2% | 0.2% | -5.7% | 3.0% | -2.8% |
| 2024 | -8.6% | -3.9% | -0.2% | 1.6% | 3.6% | 4.5% | 12.6% | -4.0% | 3.5% | -0.1% | -7.2% | -7.8% |
| 2023 | 13.8% | -7.0% | -7.4% | 2.4% | 0.5% | 4.5% | 1.8% | -7.7% | -14.5% | -5.9% | 10.9% | 15.3% |
| 2022 | -8.5% | -0.7% | 2.8% | -9.9% | 4.5% | -3.0% | 6.5% | -10.2% | -12.1% | 10.3% | -7.4% | -9.9% |
| 2021 | -3.1% | 0.1% | -4.5% | 3.4% | -2.0% | 1.7% | 7.7% | -4.7% | -3.3% | 1.8% | 1.0% | 9.3% |
| 2020 | 2.0% | -1.8% | 4.7% | 9.2% | -5.9% | -7.8% | 5.8% | -0.0% | -7.4% | -6.7% | 4.9% | 4.6% |
| 2019 | 14.5% | 0.1% | 1.6% | -0.1% | 2.3% | -0.2% | 4.2% | 8.9% | 4.9% | 4.8% | 5.4% | 2.0% |
| 2018 | -2.4% | -8.6% | 8.6% | 1.0% | -1.7% | -1.2% | -4.1% | 6.9% | -3.1% | -6.2% | 0.3% | -12.7% |
| 2017 | -1.6% | 4.9% | -3.1% | 1.7% | -1.3% | 6.8% | -4.6% | 0.4% | 4.3% | -2.7% | 5.3% | 2.0% |
See a number that looks wrong?