DEA
ESTNL GOVT REIT (DEA)
NYSE
$23.95-$0.13 (-0.52%)
Price as of Jun 23, 2026 7:02 PM EDT
  • $1.1B
    Market Cap
  • 13.81%
    1-Year Change
  • REIT - Office
    Industry
  • 1 Month
    +0.08%
    Low Price$22.99
    High Price$24.31
  • 3 Months
    +11.13%
    Low Price$21.15
    High Price$24.31
  • 1 Year
    +13.81%
    Low Price$20.56
    High Price$24.31
Date
Open
High
Low
Close
Change (%)
Volume
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
03/13/2026
21.88
21.99
21.48
21.57
-0.63%
245,866
03/12/2026
21.40
21.77
21.23
21.70
+0.50%
320,977
03/11/2026
21.66
21.72
21.47
21.59
-1.12%
359,146
03/10/2026
22.13
22.13
21.75
21.84
-1.29%
726,717
03/09/2026
21.90
22.23
21.31
22.12
+0.13%
671,452
03/06/2026
22.16
22.29
21.80
22.09
-1.40%
444,875
03/05/2026
22.04
22.45
21.89
22.41
+0.62%
543,986
03/05/2026
$0.45 Dividend
03/04/2026
22.43
22.43
22.00
22.27
-0.64%
842,505
03/03/2026
22.42
22.57
22.00
22.42
-1.15%
611,387
03/02/2026
22.36
22.77
22.18
22.68
+1.29%
585,563
02/27/2026
22.60
22.83
22.36
22.39
-1.19%
404,058
02/26/2026
22.60
22.79
22.36
22.66
+0.73%
704,813
02/25/2026
22.47
22.60
22.28
22.49
-0.04%
572,646
02/24/2026
22.71
22.83
22.26
22.50
-0.38%
835,316
02/23/2026
22.89
23.98
22.59
22.59
-2.65%
847,001
02/23/2026
$0.77 Earnings
02/20/2026
22.90
23.26
22.60
23.20
+1.56%
796,095
02/19/2026
22.69
22.91
22.65
22.85
+0.76%
355,329
02/18/2026
23.00
23.19
22.63
22.68
-1.87%
516,669
02/17/2026
23.18
23.22
22.74
23.11
+0.29%
246,146
02/13/2026
23.04
23.20
22.83
23.04
+0.71%
430,119
02/12/2026
23.43
23.52
22.59
22.88
-1.53%
340,854
02/11/2026
23.36
23.51
23.08
23.23
-0.54%
405,226
02/10/2026
23.18
23.42
22.94
23.36
+0.75%
325,111
02/09/2026
23.11
23.24
22.63
23.18
-0.21%
255,592
02/06/2026
23.29
23.46
23.04
23.23
-0.25%
357,314
02/05/2026
22.79
23.32
22.68
23.29
+1.89%
401,305
02/04/2026
22.71
22.96
22.54
22.86
+1.89%
278,105