DEA
ESTNL GOVT REIT (DEA)
NYSE
$24.59-$0.009 (-0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.2B
    Market Cap
  • 18.21%
    1-Year Change
  • REIT - Office
    Industry
  • 1 Month
    -0.90%
    Low Price$23.97
    High Price$24.97
  • 3 Months
    +4.91%
    Low Price$22.58
    High Price$25.17
  • 1 Year
    +18.21%
    Low Price$19.41
    High Price$25.17
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
24.78
24.88
24.45
24.60
-0.73%
374,483
08/20/2026
24.34
24.89
24.21
24.78
+1.52%
263,976
08/19/2026
24.68
24.91
24.33
24.41
-0.37%
478,366
08/18/2026
24.65
24.79
24.47
24.50
-0.12%
311,844
08/17/2026
24.69
25.20
24.37
24.53
-1.05%
252,321
08/14/2026
24.78
24.97
24.68
24.79
-0.28%
372,573
08/13/2026
24.79
24.98
24.68
24.86
+1.06%
368,213
08/12/2026
24.06
24.68
24.03
24.60
+2.50%
491,423
08/11/2026
24.02
24.32
23.91
24.00
+0.13%
437,250
08/10/2026
24.36
24.88
23.80
23.97
-2.20%
396,230
08/10/2026
$0.45 Dividend
08/07/2026
24.49
24.67
24.30
24.51
+0.28%
431,346
08/06/2026
24.87
24.87
24.34
24.44
-0.60%
328,527
08/05/2026
24.70
24.72
24.36
24.59
-1.53%
340,338
08/04/2026
24.79
25.12
24.46
24.97
+0.55%
532,918
08/03/2026
24.79
25.15
24.06
24.83
+3.82%
506,795
08/03/2026
$0.78 Earnings
07/31/2026
24.26
24.42
23.84
23.92
-1.42%
426,077
07/30/2026
24.76
24.76
24.09
24.26
-1.36%
287,918
07/29/2026
24.83
25.09
24.55
24.60
-0.67%
379,878
07/28/2026
24.99
25.08
24.75
24.77
+0.04%
306,362
07/27/2026
24.89
25.11
24.69
24.76
-0.47%
221,580
07/24/2026
24.82
25.03
24.69
24.87
+0.96%
291,240
07/23/2026
24.57
24.83
24.53
24.64
-0.12%
337,988
07/22/2026
24.78
24.78
24.52
24.67
-0.63%
306,413
07/21/2026
24.65
24.86
24.58
24.82
+0.36%
270,117
07/20/2026
24.92
25.09
24.65
24.74
-1.45%
258,302
07/17/2026
25.17
25.49
24.82
25.10
-0.27%
372,225
07/16/2026
24.55
25.33
24.55
25.17
+3.22%
452,370
07/15/2026
24.35
24.73
24.29
24.38
+0.53%
258,009
07/14/2026
24.54
24.57
24.24
24.25
-0.56%
302,361
07/13/2026
24.40
24.71
24.34
24.39
-0.12%
394,538
07/10/2026
24.48
24.48
23.98
24.42
+0.48%
363,022
07/09/2026
24.64
24.65
24.21
24.30
-0.88%
460,600
07/08/2026
24.45
24.68
24.29
24.52
+0.08%
536,611
07/07/2026
24.83
25.06
24.50
24.50
-0.52%
350,205
07/06/2026
25.11
25.16
24.62
24.63
-1.80%
358,215
07/02/2026
24.82
25.21
24.82
25.08
+1.67%
325,960
07/01/2026
24.61
24.92
24.54
24.67
+0.76%
335,732
06/30/2026
24.55
24.80
24.48
24.48
-0.91%
386,662
06/29/2026
24.21
24.72
23.94
24.71
+1.04%
461,979
06/26/2026
23.90
24.47
23.89
24.45
+2.60%
1,261,677
06/25/2026
23.78
23.96
22.48
23.83
+0.54%
486,807
06/24/2026
23.84
23.95
23.67
23.70
+0.25%
454,129
06/23/2026
23.39
23.82
23.00
23.65
+1.30%
303,919
06/22/2026
22.73
23.34
22.67
23.34
+2.63%
567,760
06/18/2026
22.63
22.93
22.60
22.74
+0.74%
968,435
06/17/2026
23.32
23.35
22.49
22.58
-3.65%
432,413
06/16/2026
23.43
23.72
23.22
23.43
+0.29%
411,395
06/15/2026
23.47
23.69
23.25
23.36
-1.04%
367,570
06/12/2026
23.49
23.74
23.37
23.61
+0.50%
382,216
06/11/2026
23.63
23.71
23.45
23.49
+0.17%
409,471
06/10/2026
24.05
24.06
23.44
23.45
-1.77%
435,753
06/09/2026
23.58
24.04
23.55
23.87
+1.67%
424,879
06/08/2026
23.60
23.73
23.48
23.48
+0.04%
285,738
06/05/2026
23.32
23.66
23.26
23.47
+0.76%
302,001
06/04/2026
23.36
23.49
23.05
23.29
+0.89%
312,592
06/03/2026
23.20
23.45
23.09
23.09
-1.30%
360,631
06/02/2026
23.14
23.45
23.11
23.39
+1.19%
282,715
06/01/2026
23.37
23.44
23.01
23.12
-1.83%
362,205
05/29/2026
23.69
23.78
23.48
23.55
-1.19%
348,033
05/28/2026
23.73
23.93
23.62
23.83
+0.66%
348,365
05/27/2026
23.76
23.96
23.67
23.68
+0.17%
365,482
05/26/2026
23.31
23.75
23.22
23.64
+1.35%
496,449
05/22/2026
23.38
23.49
23.27
23.32
-0.54%
271,709
05/21/2026
23.27
23.57
23.01
23.45
+0.59%
376,468
05/20/2026
23.30
23.37
23.12
23.31
+0.64%
369,412
05/19/2026
23.17
23.36
22.98
23.16
-0.34%
334,972
05/18/2026
22.68
23.27
22.68
23.24
+2.82%
365,617
05/15/2026
22.58
22.62
22.20
22.60
0.00%
408,980
05/14/2026
22.78
22.85
22.58
22.60
+0.09%
299,397
05/13/2026
22.44
22.62
22.36
22.59
+0.09%
270,714
05/12/2026
22.50
22.62
22.20
22.57
+0.57%
564,643
05/11/2026
23.03
23.16
22.27
22.44
-2.14%
510,101
05/08/2026
22.89
23.37
22.88
22.93
+0.21%
530,946
05/07/2026
22.42
22.88
22.36
22.88
+2.01%
470,871
05/07/2026
$0.45 Dividend
05/06/2026
22.53
22.70
22.38
22.43
+0.17%
434,283
05/05/2026
22.17
22.50
22.03
22.39
+1.13%
447,470
05/04/2026
22.63
22.77
22.12
22.14
-2.42%
471,280
05/01/2026
22.54
22.74
22.39
22.69
+0.64%
227,604
04/30/2026
22.34
22.65
22.26
22.54
+1.04%
292,495
04/29/2026
22.55
22.65
22.19
22.31
-2.40%
359,537
04/28/2026
22.59
22.87
22.24
22.86
+1.67%
306,551
04/27/2026
23.08
23.34
22.49
22.49
-0.72%
431,068
04/27/2026
$0.77 Earnings
04/24/2026
22.24
22.73
22.24
22.65
+1.51%
430,094
04/23/2026
22.35
22.57
22.20
22.31
+0.43%
204,759
04/22/2026
22.58
22.61
22.13
22.22
-1.28%
229,945
04/21/2026
22.57
22.63
22.36
22.51
-0.17%
217,711
04/20/2026
22.54
22.70
22.50
22.54
-0.43%
286,031
04/17/2026
22.30
22.66
22.27
22.64
+1.91%
282,449
04/16/2026
22.31
22.51
22.19
22.22
-0.73%
233,391
04/15/2026
22.24
22.39
22.21
22.38
+0.09%
315,274
04/14/2026
22.25
22.41
22.15
22.36
+0.04%
351,211
04/13/2026
22.15
22.35
21.92
22.35
+0.69%
397,452
04/10/2026
21.96
22.32
21.92
22.20
+1.36%
347,566
04/09/2026
21.41
22.11
21.38
21.90
+2.66%
564,242
04/08/2026
21.24
21.44
21.13
21.33
+0.91%
544,527
04/07/2026
20.86
21.22
20.80
21.14
+1.76%
338,953