DEA | ESTNL GOVT REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ESTNL GOVT REIT (DEA)

NYSE

$22.04+$0.04 (+0.16%)

Price as of Nov 13, 2026 12:46 PM EST

$1.0B
Market Cap
11.22%
1-Year Change
REIT - Office
Industry

1 Month
-1.91%

Low Price$21.05

High Price$22.83
3 Months
-8.81%

Low Price$21.05

High Price$24.61
1 Year
+11.22%

Low Price$19.04

High Price$24.68

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	22.46	22.48	21.96	22.00	-1.52%	355,748
11/11/2026	22.53	22.53	22.25	22.34	-0.84%	292,156
11/10/2026	22.60	22.82	22.40	22.53	-0.84%	332,437
11/09/2026	22.65	22.91	22.49	22.72	+1.07%	356,157
11/06/2026	22.28	22.72	22.25	22.48	-0.18%	405,109
11/05/2026	22.99	23.28	22.42	22.52	-1.36%	461,141
11/05/2026	$0.45 Dividend
11/04/2026	22.54	22.87	22.39	22.83	+2.78%	431,646
11/03/2026	22.13	22.32	21.98	22.21	-0.09%	410,593
11/02/2026	22.08	22.31	21.88	22.23	+1.52%	554,295
10/30/2026	22.40	22.40	21.88	21.90	-1.37%	326,317
10/29/2026	22.15	22.53	22.07	22.20	+0.58%	340,872
10/28/2026	22.13	22.23	21.84	22.07	-0.71%	466,784
10/27/2026	22.66	22.76	22.21	22.23	-2.12%	627,909
10/26/2026	22.38	23.14	22.38	22.71	+2.16%	665,195
10/26/2026	$0.78 Earnings
10/23/2026	22.19	22.28	21.91	22.23	+0.44%	325,989
10/22/2026	21.77	22.19	21.72	22.13	+2.13%	317,466
10/21/2026	21.85	21.87	21.55	21.67	-0.32%	300,733
10/20/2026	21.15	21.81	21.13	21.74	+3.26%	400,762
10/19/2026	21.35	21.35	21.01	21.05	-1.60%	477,243
10/16/2026	21.60	21.77	21.37	21.40	-0.77%	472,874
10/15/2026	21.96	22.19	21.53	21.56	-0.63%	518,844
10/14/2026	22.10	22.16	21.61	21.70	-2.25%	535,492
10/13/2026	22.64	22.64	22.13	22.20	-1.01%	340,861
10/12/2026	22.58	22.59	22.33	22.43	-0.91%	353,996
10/09/2026	22.93	22.93	22.61	22.63	-0.60%	297,463
10/08/2026	22.43	22.82	22.39	22.77	+1.00%	473,836
10/07/2026	22.72	22.79	22.38	22.55	-1.20%	592,650
10/06/2026	22.61	22.85	22.51	22.82	+1.39%	414,320
10/05/2026	23.02	23.02	22.46	22.51	-1.92%	544,002
10/02/2026	23.01	23.20	22.79	22.95	+0.73%	515,893
10/01/2026	22.57	23.23	22.54	22.78	+0.13%	1,278,924
09/30/2026	22.71	22.97	22.40	22.75	+0.35%	1,459,408
09/29/2026	22.26	22.70	22.17	22.67	+1.49%	741,607
09/28/2026	22.43	22.43	22.14	22.34	-0.57%	360,923
09/25/2026	22.28	22.48	22.12	22.47	+0.88%	365,236
09/24/2026	22.31	22.44	22.13	22.27	+0.04%	375,232
09/23/2026	22.80	22.80	22.20	22.26	-2.66%	452,101
09/22/2026	23.02	23.04	22.81	22.87	-0.04%	334,371
09/21/2026	22.88	22.97	22.67	22.88	-0.30%	340,471
09/18/2026	22.77	22.95	22.66	22.95	+0.17%	1,046,136
09/17/2026	23.05	23.19	22.84	22.91	+0.30%	395,508
09/16/2026	23.20	23.44	22.59	22.84	-1.81%	343,297
09/15/2026	23.32	23.33	23.07	23.26	-0.50%	326,713
09/14/2026	23.50	23.60	23.27	23.38	-0.21%	315,399
09/11/2026	23.59	23.59	23.28	23.43	-0.08%	282,220
09/10/2026	23.75	23.75	23.38	23.45	-0.29%	284,105
09/09/2026	23.93	23.93	23.30	23.52	-1.44%	352,898
09/08/2026	23.73	24.00	23.67	23.86	+0.08%	303,516
09/04/2026	23.68	24.05	23.55	23.84	0.00%	184,263
09/03/2026	24.21	24.21	23.77	23.84	-0.73%	443,466
09/02/2026	24.04	24.16	23.82	24.02	-0.08%	313,351
09/01/2026	24.08	24.21	23.90	24.04	-0.08%	259,567
08/31/2026	24.01	24.15	23.87	24.06	-0.41%	387,588
08/28/2026	24.11	24.36	24.10	24.15	+0.20%	312,014
08/27/2026	24.15	24.39	24.09	24.10	-0.73%	200,944
08/26/2026	24.55	24.56	24.26	24.28	-1.35%	207,366
08/25/2026	24.54	24.72	24.33	24.61	+0.56%	274,179
08/24/2026	24.32	24.50	24.06	24.48	+1.46%	304,030
08/21/2026	24.30	24.40	23.98	24.12	-0.73%	374,483
08/20/2026	23.87	24.41	23.74	24.30	+1.52%	263,976
08/19/2026	24.20	24.43	23.86	23.94	-0.37%	478,366
08/18/2026	24.17	24.31	24.00	24.03	-0.12%	311,844
08/17/2026	24.21	24.71	23.90	24.06	-1.05%	252,321
08/14/2026	24.30	24.49	24.20	24.31	-0.28%	372,573
08/13/2026	24.31	24.50	24.20	24.38	+1.06%	368,213
08/12/2026	23.59	24.20	23.57	24.12	+2.50%	491,423
08/11/2026	23.56	23.85	23.45	23.54	+0.13%	437,250
08/10/2026	23.89	24.40	23.34	23.51	-2.20%	396,230
08/10/2026	$0.45 Dividend
08/07/2026	24.02	24.20	23.83	24.04	+0.28%	431,346
08/06/2026	24.39	24.39	23.86	23.97	-0.60%	328,527
08/05/2026	24.22	24.24	23.89	24.11	-1.53%	340,338
08/04/2026	24.32	24.63	23.98	24.49	+0.55%	532,918
08/03/2026	24.32	24.66	23.59	24.35	+3.82%	506,795
08/03/2026	$0.78 Earnings
07/31/2026	23.80	23.95	23.38	23.46	-1.42%	426,077
07/30/2026	24.28	24.28	23.62	23.80	-1.36%	287,918
07/29/2026	24.35	24.60	24.07	24.12	-0.67%	379,878
07/28/2026	24.51	24.59	24.27	24.29	+0.04%	306,362
07/27/2026	24.41	24.63	24.21	24.28	-0.47%	221,580
07/24/2026	24.34	24.55	24.21	24.39	+0.96%	291,240
07/23/2026	24.09	24.35	24.06	24.16	-0.12%	337,988
07/22/2026	24.30	24.30	24.05	24.19	-0.63%	306,413
07/21/2026	24.17	24.38	24.10	24.34	+0.36%	270,117
07/20/2026	24.44	24.61	24.17	24.26	-1.45%	258,302
07/17/2026	24.68	25.00	24.34	24.61	-0.27%	372,225
07/16/2026	24.07	24.84	24.07	24.68	+3.22%	452,370
07/15/2026	23.88	24.25	23.82	23.91	+0.53%	258,009
07/14/2026	24.07	24.09	23.77	23.79	-0.56%	302,361
07/13/2026	23.93	24.23	23.87	23.92	-0.12%	394,538
07/10/2026	24.01	24.01	23.52	23.95	+0.48%	363,022
07/09/2026	24.16	24.18	23.74	23.83	-0.88%	460,600
07/08/2026	23.98	24.20	23.82	24.05	+0.08%	536,611
07/07/2026	24.35	24.58	24.03	24.03	-0.52%	350,205
07/06/2026	24.62	24.67	24.14	24.15	-1.80%	358,215
07/02/2026	24.34	24.72	24.34	24.59	+1.67%	325,960
07/01/2026	24.13	24.44	24.07	24.19	+0.76%	335,732
06/30/2026	24.07	24.33	24.01	24.01	-0.91%	386,662