DEA: Easterly Government Properties Inc.

As of Monday, August 31st, 2026

$ 24.53

-0.10 -0.41%

Open: 24.48
High: 24.63
Low: 24.34
Volume: 387,473
Previous Close on Friday, August 28th, 2026

$ 24.63

+0.05 +0.20%

Open: 24.59
High: 24.85
Low: 24.57
Volume: 312,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 24.48 24.63 24.34 24.53 387,469 -0.10 -0.41
2026-08-28 24.59 24.85 24.57 24.63 312,013 +0.05 +0.20
2026-08-27 24.63 24.87 24.56 24.58 200,936 -0.18 -0.73
2026-08-26 25.03 25.04 24.74 24.76 20,715 -0.34 -1.35
2026-08-25 25.02 25.21 24.81 25.10 273,911 +0.14 +0.56
2026-08-24 24.80 24.99 24.53 24.96 303,966 +0.36 +1.46
2026-08-21 24.78 24.88 24.45 24.60 374,409 -0.18 -0.73
2026-08-20 24.34 24.89 24.21 24.78 26,397 +0.37 +1.52
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 25.21
On 2026-08-25		 24.34
On 2026-08-31		 -0.43 -1.72 25.21
On 2026-08-25		 24.34
On 2026-08-31		 -3.45 24.72
10D 25.21
On 2026-08-25		 24.21
On 2026-08-20		 0.00 0.00 25.21
On 2026-08-25		 24.34
On 2026-08-31		 -3.45 24.69
20D 25.58
On 2026-08-04		 23.80
On 2026-08-10		 -0.76 -3.01 25.58
On 2026-08-04		 23.80
On 2026-08-10		 -6.96 24.70
WTD 24.63
On 2026-08-31		 24.34
On 2026-08-31		 -0.10 -0.41 -- -- -- 24.53
MTD 25.61
On 2026-08-03		 23.80
On 2026-08-10		 0.17 0.70 25.61
On 2026-08-03		 23.80
On 2026-08-10		 -7.07 24.72
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
AGQ

ProShares Ultra Silver

82.92 +0.25 +0.30 1,742,582
HWKN

Hawkins Inc.

120.27 -0.08 -0.07 121,871
DEA

Easterly Government Properties Inc.

24.53 -0.10 -0.41 387,473