DEA: Easterly Government Properties Inc.

As of Wednesday, November 19th, 2025

$ 20.74

-0.27 -1.29%

Open: 21.01
High: 21.12
Low: 20.74
Volume: 479
Previous Close on Tuesday, November 18th, 2025

$ 21.01

+0.02 +0.10%

Open: 21.00
High: 21.12
Low: 20.85
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 21.01 21.12 20.74 20.74 479 -0.27 -1.29
2025-11-18 21.00 21.12 20.85 21.01 0 +0.02 +0.10
2025-11-17 21.61 21.64 20.97 20.99 503,889 -0.60 -2.78
2025-11-14 21.34 21.64 21.08 21.59 354,387 +0.23 +1.08
2025-11-13 21.37 21.61 21.19 21.36 590,077 -0.02 -0.09
2025-11-12 21.66 21.80 21.36 21.38 727,079 -0.38 -1.75
2025-11-11 21.75 22.07 21.59 21.76 408,133 +0.18 +0.83
2025-11-10 21.35 21.80 21.22 21.58 754,529 +0.21 +0.98
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.64
On 2025-11-14		 20.74
On 2025-11-19		 -0.64 -2.99 21.64
On 2025-11-14		 20.74
On 2025-11-19		 -4.16 21.14
10D 22.07
On 2025-11-11		 20.71
On 2025-11-07		 -0.76 -3.53 22.07
On 2025-11-11		 20.74
On 2025-11-19		 -6.03 21.32
20D 22.56
On 2025-10-24		 20.71
On 2025-11-07		 -1.53 -6.87 22.56
On 2025-10-24		 20.71
On 2025-11-07		 -8.20 21.53
WTD 21.64
On 2025-11-17		 20.74
On 2025-11-19		 -0.85 -3.94 21.64
On 2025-11-17		 20.74
On 2025-11-19		 -4.16 20.91
MTD 22.07
On 2025-11-11		 20.71
On 2025-11-07		 -0.88 -4.07 22.07
On 2025-11-11		 20.74
On 2025-11-19		 -6.03 21.35
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
SOX

PHLX Semiconductor Index

6,670.03 +119.00 +1.82
SCHX

Schwab U.S. Large-Cap ETF

26.15 +0.09 +0.35 26,828,609
JAZZ

Jazz Pharmaceuticals plc

176.08 -4.44 -2.46 1,823,938
XAR

SPDR S&P Aerospace & Defense ETF

224.19 +0.67 +0.30 95,761
DEA

Easterly Government Properties Inc.

20.74 -0.27 -1.29 479