DEA: Easterly Government Properties Inc.

As of Thursday, October 30th, 2025

$ 21.51

-0.04 -0.19%

Open: 21.41
High: 21.63
Low: 21.27
Volume: 526,116
Previous Close on Wednesday, October 29th, 2025

$ 21.55

-0.24 -1.10%

Open: 21.79
High: 21.95
Low: 21.32
Volume: 588,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 21.41 21.63 21.27 21.51 526,116 -0.04 -0.19
2025-10-29 21.79 21.95 21.32 21.55 588,171 -0.24 -1.10
2025-10-28 21.55 21.84 21.34 21.79 652,063 +0.20 +0.93
2025-10-27 22.19 22.46 21.22 21.59 1,205,492 -0.90 -4.00
2025-10-24 22.37 22.56 22.21 22.49 375,439 +0.10 +0.45
2025-10-23 22.26 22.41 22.07 22.39 291,784 +0.12 +0.54
2025-10-22 22.09 22.35 22.05 22.27 325,217 +0.19 +0.86
2025-10-21 22.19 22.29 22.06 22.08 395,116 -0.10 -0.45
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 22.56
On 2025-10-24		 21.22
On 2025-10-27		 -0.88 -3.93 22.56
On 2025-10-24		 21.22
On 2025-10-27		 -5.96 21.79
10D 22.56
On 2025-10-24		 21.22
On 2025-10-27		 -0.50 -2.27 22.56
On 2025-10-24		 21.22
On 2025-10-27		 -5.96 21.98
20D 22.89
On 2025-10-06		 20.73
On 2025-10-13		 -1.04 -4.61 22.89
On 2025-10-06		 20.73
On 2025-10-13		 -9.46 21.94
WTD 22.46
On 2025-10-27		 21.22
On 2025-10-27		 -0.98 -4.36 22.46
On 2025-10-27		 21.27
On 2025-10-30		 -5.30 21.61
MTD 23.00
On 2025-10-01		 20.73
On 2025-10-13		 -1.42 -6.19 23.00
On 2025-10-01		 20.73
On 2025-10-13		 -9.89 22.00
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
SOX

PHLX Semiconductor Index

7,216.00 -111.93 -1.53
SCHX

Schwab U.S. Large-Cap ETF

26.89 -0.30 -1.10 19,795,278
JAZZ

Jazz Pharmaceuticals plc

136.30 +0.57 +0.42 626,474
XAR

SPDR S&P Aerospace & Defense ETF

247.65 -3.17 -1.26 97,823
DEA

Easterly Government Properties Inc.

21.51 -0.04 -0.19 526,116