DEA
ESTNL GOVT REIT (DEA)
NYSE
$25.53+$0.23 (+0.93%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $1.1B
    Market Cap
  • 22.98%
    1-Year Change
  • REIT - Office
    Industry
  • 1 Month
    -0.98%
    Low Price$24.36
    High Price$25.63
  • 3 Months
    +9.46%
    Low Price$22.85
    High Price$25.63
  • 1 Year
    +22.98%
    Low Price$19.77
    High Price$25.63
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
25.25
25.61
24.50
25.29
+3.82%
506,795
08/03/2026
$0.78 Earnings
07/31/2026
24.71
24.87
24.28
24.36
-1.42%
426,077
07/30/2026
25.21
25.21
24.53
24.71
-1.36%
287,918
07/29/2026
25.29
25.55
25.00
25.05
-0.67%
379,878
07/28/2026
25.45
25.54
25.20
25.22
+0.04%
306,362
07/27/2026
25.35
25.58
25.14
25.21
-0.47%
221,580
07/24/2026
25.28
25.49
25.14
25.33
+0.96%
291,240
07/23/2026
25.02
25.29
24.99
25.09
-0.12%
337,988
07/22/2026
25.23
25.23
24.97
25.12
-0.63%
306,413
07/21/2026
25.10
25.32
25.03
25.28
+0.36%
270,117
07/20/2026
25.38
25.55
25.10
25.19
-1.45%
258,302
07/17/2026
25.63
25.96
25.28
25.56
-0.27%
372,225
07/16/2026
25.00
25.79
25.00
25.63
+3.22%
452,370
07/15/2026
24.80
25.18
24.74
24.83
+0.53%
258,009
07/14/2026
24.99
25.02
24.68
24.70
-0.56%
302,361
07/13/2026
24.85
25.17
24.79
24.84
-0.12%
394,538
07/10/2026
24.93
24.93
24.42
24.87
+0.48%
363,022
07/09/2026
25.09
25.11
24.65
24.75
-0.88%
460,600
07/08/2026
24.90
25.13
24.74
24.97
+0.08%
536,611
07/07/2026
25.29
25.52
24.95
24.95
-0.52%
350,205
07/06/2026
25.57
25.62
25.07
25.08
-1.80%
358,215
07/02/2026
25.28
25.67
25.28
25.54
+1.67%
325,960
07/01/2026
25.06
25.38
24.99
25.12
+0.76%
335,732
06/30/2026
25.00
25.26
24.93
24.93
-0.91%
386,662
06/29/2026
24.65
25.17
24.38
25.16
+1.04%
461,979
06/26/2026
24.34
24.92
24.33
24.90
+2.60%
1,261,677
06/25/2026
24.22
24.40
22.89
24.27
+0.54%
486,807
06/24/2026
24.28
24.39
24.10
24.14
+0.25%
454,129
06/23/2026
23.82
24.26
23.42
24.08
+1.30%
303,919
06/22/2026
23.15
23.77
23.09
23.77
+2.63%
567,760
06/18/2026
23.05
23.35
23.01
23.16
+0.74%
968,435
06/17/2026
23.75
23.78
22.91
22.99
-3.65%
432,413
06/16/2026
23.86
24.16
23.65
23.86
+0.29%
411,395
06/15/2026
23.90
24.12
23.68
23.79
-1.04%
367,570
06/12/2026
23.92
24.18
23.80
24.04
+0.50%
382,216
06/11/2026
24.06
24.15
23.88
23.92
+0.17%
409,471
06/10/2026
24.49
24.50
23.87
23.88
-1.77%
435,753
06/09/2026
24.01
24.48
23.99
24.31
+1.67%
424,879
06/08/2026
24.03
24.17
23.91
23.91
+0.04%
285,738
06/05/2026
23.75
24.09
23.69
23.90
+0.76%
302,001
06/04/2026
23.79
23.92
23.47
23.72
+0.89%
312,592
06/03/2026
23.63
23.88
23.51
23.51
-1.30%
360,631
06/02/2026
23.56
23.88
23.53
23.82
+1.19%
282,715
06/01/2026
23.80
23.87
23.43
23.54
-1.83%
362,205
05/29/2026
24.12
24.22
23.91
23.98
-1.19%
348,033
05/28/2026
24.17
24.37
24.05
24.27
+0.66%
348,365
05/27/2026
24.20
24.40
24.10
24.11
+0.17%
365,482
05/26/2026
23.74
24.19
23.65
24.07
+1.35%
496,449
05/22/2026
23.81
23.92
23.70
23.75
-0.54%
271,709
05/21/2026
23.70
24.00
23.43
23.88
+0.59%
376,468
05/20/2026
23.73
23.80
23.54
23.74
+0.64%
369,412
05/19/2026
23.60
23.79
23.40
23.59
-0.34%
334,972
05/18/2026
23.10
23.70
23.10
23.67
+2.82%
365,617
05/15/2026
22.99
23.04
22.61
23.02
0.00%
408,980
05/14/2026
23.20
23.27
22.99
23.02
+0.09%
299,397
05/13/2026
22.85
23.04
22.77
23.00
+0.09%
270,714
05/12/2026
22.91
23.04
22.61
22.98
+0.57%
564,643
05/11/2026
23.45
23.59
22.68
22.85
-2.14%
510,101
05/08/2026
23.31
23.80
23.30
23.35
+0.21%
530,946
05/07/2026
22.83
23.30
22.77
23.30
+2.01%
470,871
05/07/2026
$0.45 Dividend
05/06/2026
22.95
23.11
22.79
22.84
+0.17%
434,283
05/05/2026
22.58
22.91
22.44
22.80
+1.13%
447,470
05/04/2026
23.05
23.18
22.53
22.55
-2.42%
471,280
05/01/2026
22.96
23.16
22.80
23.10
+0.64%
227,604
04/30/2026
22.75
23.07
22.67
22.96
+1.04%
292,495
04/29/2026
22.97
23.07
22.59
22.72
-2.40%
359,537
04/28/2026
23.01
23.29
22.64
23.28
+1.67%
306,551
04/27/2026
23.51
23.77
22.90
22.90
-0.72%
431,068
04/27/2026
$0.77 Earnings
04/24/2026
22.64
23.14
22.64
23.07
+1.51%
430,094
04/23/2026
22.76
22.98
22.60
22.72
+0.43%
204,759
04/22/2026
23.00
23.03
22.54
22.62
-1.28%
229,945
04/21/2026
22.99
23.05
22.77
22.92
-0.17%
217,711
04/20/2026
22.96
23.11
22.91
22.96
-0.43%
286,031
04/17/2026
22.71
23.08
22.68
23.06
+1.91%
282,449
04/16/2026
22.72
22.93
22.59
22.62
-0.73%
233,391
04/15/2026
22.64
22.80
22.61
22.79
+0.09%
315,274
04/14/2026
22.65
22.82
22.55
22.77
+0.04%
351,211
04/13/2026
22.56
22.76
22.32
22.76
+0.69%
397,452
04/10/2026
22.36
22.73
22.32
22.60
+1.36%
347,566
04/09/2026
21.80
22.52
21.78
22.30
+2.66%
564,242
04/08/2026
21.63
21.83
21.52
21.72
+0.91%
544,527
04/07/2026
21.24
21.61
21.18
21.53
+1.76%
338,953
04/06/2026
21.16
21.28
21.04
21.15
-0.51%
225,152
04/02/2026
20.69
21.35
20.57
21.26
+2.51%
408,226
04/01/2026
20.94
20.95
20.69
20.74
-1.31%
374,625
03/31/2026
21.51
21.57
20.88
21.02
-1.06%
551,353
03/30/2026
21.23
21.45
21.05
21.24
+1.17%
262,221
03/27/2026
21.40
21.59
20.96
21.00
-2.15%
305,212
03/26/2026
21.30
21.55
21.28
21.46
+0.74%
242,098
03/25/2026
21.28
21.45
21.17
21.30
+0.05%
369,566
03/24/2026
21.41
21.63
21.28
21.29
-1.32%
327,292
03/23/2026
21.73
21.85
21.48
21.57
+0.87%
461,718
03/20/2026
21.78
21.78
21.25
21.39
-1.67%
860,584
03/19/2026
21.64
21.90
21.51
21.75
+0.32%
434,912
03/18/2026
21.72
21.90
21.49
21.68
-0.67%
409,550
03/17/2026
21.94
22.02
21.76
21.83
+0.23%
365,751
03/16/2026
21.77
22.00
21.57
21.78
+1.00%
278,997