DEA: Easterly Government Properties Inc.

As of Thursday, October 15th, 2026

$ 22.13

-- 0 0%

Open: 22.13
High: 22.13
Low: 22.13
Volume: N/A
Previous Close on Wednesday, October 14th, 2026

$ 22.13

-0.51 -2.25%

Open: 22.54
High: 22.60
Low: 22.04
Volume: 535,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 22.54 22.60 22.04 22.13 535,409 -0.51 -2.25
2026-10-13 23.09 23.09 22.57 22.64 340,859 -0.23 -1.01
2026-10-12 23.02 23.04 22.77 22.87 353,994 -0.21 -0.91
2026-10-09 23.38 23.38 23.06 23.08 297,425 -0.14 -0.60
2026-10-08 22.87 23.27 22.83 23.22 473,475 +0.23 +1.00
2026-10-07 23.17 23.24 22.82 22.99 592,777 -0.28 -1.20
2026-10-06 23.06 23.30 22.95 23.27 412,698 +0.32 +1.39
2026-10-05 23.47 23.47 22.90 22.95 544,011 -0.45 -1.92
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 23.38
On 2026-10-09		 22.04
On 2026-10-14		 -0.86 -3.74 23.38
On 2026-10-09		 22.04
On 2026-10-14		 -5.73 22.79
10D 23.69
On 2026-10-01		 22.04
On 2026-10-14		 -1.07 -4.61 23.69
On 2026-10-01		 22.04
On 2026-10-14		 -6.96 22.98
20D 23.69
On 2026-10-01		 22.04
On 2026-10-14		 -1.16 -4.98 23.69
On 2026-10-01		 22.04
On 2026-10-14		 -6.96 23.03
WTD 23.09
On 2026-10-13		 22.04
On 2026-10-14		 -0.95 -4.12 23.09
On 2026-10-13		 22.04
On 2026-10-14		 -4.55 22.55
MTD 23.69
On 2026-10-01		 22.04
On 2026-10-14		 -1.07 -4.61 23.69
On 2026-10-01		 22.04
On 2026-10-14		 -6.96 22.98
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.04 +2.02 +0.66 1,438,884
KO

The Coca-Cola Company

92.37 +0.59 +0.64 7,916,908
PFE

Pfizer Inc.

29.59 +0.38 +1.31 17,453,364
VZ

Verizon Communications Inc.

44.79 +0.37 +0.82 12,380,039
VIX

CBOE Volatility Index

16.76 -0.07 -0.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,092.25 +470.77 +0.91 272,067,087
DJTA

Dow Jones Transportation Average

19,970.77 +140.81 +0.71 27,151,621
SPX

S&P 500 Index

7,729.33 +10.39 +0.13
OEX

S&P 100 Index

3,851.27 +1.51 +0.04
NDX

NASDAQ 100 Index

29,790.75 -160.06 -0.53
NYA

NYSE Composite Index

24,017.37 +151.95 +0.64
XAX

NYSE AMEX Composite Index

8,415.07 +95.29 +1.15
RUI

RUSSELL 1000 Index

4,200.05 +7.91 +0.19
RUT

Russell 2000 Index

2,750.99 +21.46 +0.79
RUA

Russell 3000 Index

4,368.88 +9.22 +0.21
VIX

CBOE Volatility Index

16.76 -0.07 -0.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 -0.06 -0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.07 -0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.67 -0.09 -0.48
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

22.13 0.00 0.00