DEA: Easterly Government Properties Inc.

As of Friday, September 12th, 2025

$ 23.65

+0.23 +0.98%

Open: 23.46
High: 23.83
Low: 23.35
Volume: 429,481
Previous Close on Thursday, September 11th, 2025

$ 23.42

+0.14 +0.60%

Open: 23.27
High: 23.66
Low: 23.18
Volume: 348,766

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 23.46 23.83 23.35 23.65 429,480 +0.23 +0.98
2025-09-11 23.27 23.66 23.18 23.42 348,766 +0.14 +0.60
2025-09-10 22.90 23.33 22.84 23.28 577,104 +0.48 +2.11
2025-09-09 23.29 23.39 22.76 22.80 519,984 -0.61 -2.61
2025-09-08 22.88 23.54 22.88 23.41 894,437 +0.21 +0.91
2025-09-05 22.81 23.32 22.81 23.20 743,664 +0.54 +2.38
2025-09-04 22.96 23.00 22.40 22.66 724,844 -0.15 -0.66
2025-09-03 22.75 23.03 22.73 22.81 563,142 -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 23.83
On 2025-09-12		 22.76
On 2025-09-09		 0.45 1.94 23.54
On 2025-09-08		 22.76
On 2025-09-09		 -3.31 23.31
10D 23.83
On 2025-09-12		 22.40
On 2025-09-04		 0.79 3.46 23.54
On 2025-09-08		 22.76
On 2025-09-09		 -3.31 23.10
20D 23.83
On 2025-09-12		 21.71
On 2025-08-18		 1.47 6.63 23.54
On 2025-09-08		 22.76
On 2025-09-09		 -3.31 22.72
WTD 23.83
On 2025-09-12		 22.76
On 2025-09-09		 0.45 1.94 23.54
On 2025-09-08		 22.76
On 2025-09-09		 -3.31 23.31
MTD 23.83
On 2025-09-12		 22.40
On 2025-09-04		 0.76 3.32 23.54
On 2025-09-08		 22.76
On 2025-09-09		 -3.31 23.12
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
URE

ProShares Ultra Real Estate

64.81 -0.61 -0.93 235
PAG

Penske Automotive Group Inc.

179.63 -5.78 -3.12 258,661
NI

NiSource Inc.

41.01 -0.12 -0.29 2,379,666
EGBN

Eagle Bancorp Inc.

20.26 -0.28 -1.36 430,380
DEA

Easterly Government Properties Inc.

23.65 +0.23 +0.98 429,481