DEA: Easterly Government Properties Inc.

As of Friday, October 9th, 2026

$ 23.08

-0.14 -0.60%

Open: 23.38
High: 23.38
Low: 23.06
Volume: 297,425
Previous Close on Thursday, October 8th, 2026

$ 23.22

+0.23 +1.00%

Open: 22.87
High: 23.27
Low: 22.83
Volume: 473,475

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-10-02 23.46 23.66 23.24 23.40 516,404 +0.17 +0.73
2026-10-01 23.01 23.69 22.98 23.23 1,281,680 +0.03 +0.13
2026-09-30 23.16 23.42 22.84 23.20 1,462,454 +0.08 +0.35
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 23.47
On 2026-10-05		 22.82
On 2026-10-07		 -0.32 -1.37 23.47
On 2026-10-05		 22.82
On 2026-10-07		 -2.77 23.10
10D 23.69
On 2026-10-01		 22.58
On 2026-09-28		 0.17 0.74 23.69
On 2026-10-01		 22.82
On 2026-10-07		 -3.67 23.12
20D 24.07
On 2026-09-14		 22.56
On 2026-09-25		 -0.81 -3.39 24.07
On 2026-09-14		 22.56
On 2026-09-25		 -6.27 23.19
WTD 23.47
On 2026-10-05		 22.82
On 2026-10-07		 -0.32 -1.37 23.47
On 2026-10-05		 22.82
On 2026-10-07		 -2.77 23.10
MTD 23.69
On 2026-10-01		 22.82
On 2026-10-07		 -0.12 -0.52 23.69
On 2026-10-01		 22.82
On 2026-10-07		 -3.67 23.16
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
IJH

iShares Core S&P Mid-Cap ETF

73.43 +0.40 +0.55 6,055,315
DGRW

WisdomTree U.S. Dividend Growth Fund

98.86 +0.20 +0.20 33,293
DEA

Easterly Government Properties Inc.

23.08 -0.14 -0.60 297,425