DEA: Easterly Government Properties Inc.

As of Friday, October 30th, 2026

$ 22.62

-0.02 -0.09%

Open: 22.84
High: 22.84
Low: 22.31
Volume: 326,312
Previous Close on Thursday, October 29th, 2026

$ 22.64

+0.13 +0.58%

Open: 22.59
High: 22.97
Low: 22.50
Volume: 340,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 22.84 22.84 22.31 22.62 326,312 -0.02 -0.09
2026-10-29 22.59 22.97 22.50 22.64 340,464 +0.13 +0.58
2026-10-28 22.57 22.67 22.27 22.51 466,659 -0.16 -0.71
2026-10-27 23.11 23.21 22.65 22.67 627,901 -0.49 -2.12
2026-10-26 22.82 23.60 22.82 23.16 657,138 +0.49 +2.16
2026-10-23 22.63 22.72 22.34 22.67 325,905 +0.10 +0.44
2026-10-22 22.20 22.63 22.14 22.57 317,452 +0.47 +2.13
2026-10-21 22.28 22.30 21.97 22.10 300,248 -0.07 -0.32
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 23.60
On 2026-10-26		 22.27
On 2026-10-28		 -0.05 -0.22 23.60
On 2026-10-26		 22.27
On 2026-10-28		 -5.64 22.72
10D 23.60
On 2026-10-26		 21.42
On 2026-10-19		 0.80 3.67 23.60
On 2026-10-26		 22.27
On 2026-10-28		 -5.64 22.46
20D 23.60
On 2026-10-26		 21.42
On 2026-10-19		 -0.78 -3.33 23.47
On 2026-10-05		 21.42
On 2026-10-19		 -8.73 22.58
WTD 23.60
On 2026-10-26		 22.27
On 2026-10-28		 -0.05 -0.22 23.60
On 2026-10-26		 22.27
On 2026-10-28		 -5.64 22.72
MTD 23.69
On 2026-10-01		 21.42
On 2026-10-19		 -0.58 -2.50 23.69
On 2026-10-01		 21.42
On 2026-10-19		 -9.58 22.64
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

22.62 -0.02 -0.09 326,312