DEA: Easterly Government Properties Inc.

As of Friday, May 1st, 2026

$ 23.56

+0.15 +0.64%

Open: 23.41
High: 23.62
Low: 23.25
Volume: 227,264
Previous Close on Thursday, April 30th, 2026

$ 23.41

+0.24 +1.04%

Open: 23.20
High: 23.52
Low: 23.12
Volume: 292,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 23.41 23.62 23.25 23.56 227,264 +0.15 +0.64
2026-04-30 23.20 23.52 23.12 23.41 292,438 +0.24 +1.04
2026-04-29 23.42 23.53 23.04 23.17 352,476 -0.57 -2.40
2026-04-28 23.46 23.75 23.09 23.74 305,748 +0.39 +1.67
2026-04-27 23.97 24.24 23.35 23.35 430,093 -0.17 -0.72
2026-04-24 23.09 23.60 23.09 23.52 316,833 +0.35 +1.51
2026-04-23 23.21 23.44 23.05 23.17 204,397 +0.10 +0.43
2026-04-22 23.45 23.48 22.99 23.07 229,876 -0.30 -1.28
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 24.24
On 2026-04-27		 23.04
On 2026-04-29		 0.04 0.17 24.24
On 2026-04-27		 23.04
On 2026-04-29		 -4.95 23.45
10D 24.24
On 2026-04-27		 22.99
On 2026-04-22		 0.05 0.21 24.24
On 2026-04-27		 23.04
On 2026-04-29		 -4.95 23.38
20D 24.24
On 2026-04-27		 21.46
On 2026-04-06		 1.88 8.67 24.24
On 2026-04-27		 23.04
On 2026-04-29		 -4.95 23.07
WTD 24.24
On 2026-04-27		 23.04
On 2026-04-29		 0.04 0.17 24.24
On 2026-04-27		 23.04
On 2026-04-29		 -4.95 23.45
MTD 23.62
On 2026-05-01		 23.25
On 2026-05-01		 0.15 0.64 -- -- -- 23.56
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

23.56 +0.15 +0.64 227,264