DEA: Easterly Government Properties Inc.

As of Friday, March 20th, 2026

$ 21.81

-0.37 -1.67%

Open: 22.21
High: 22.21
Low: 21.67
Volume: 860,478
Previous Close on Thursday, March 19th, 2026

$ 22.18

+0.07 +0.32%

Open: 22.07
High: 22.33
Low: 21.93
Volume: 426,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 22.21 22.21 21.67 21.81 860,478 -0.37 -1.67
2026-03-19 22.07 22.33 21.93 22.18 426,487 +0.07 +0.32
2026-03-18 22.15 22.33 21.91 22.11 409,537 -0.15 -0.67
2026-03-17 22.37 22.45 22.19 22.26 365,730 +0.05 +0.23
2026-03-16 22.20 22.43 22.00 22.21 278,993 +0.22 +1.00
2026-03-13 22.31 22.42 21.91 21.99 245,865 -0.14 -0.63
2026-03-12 21.82 22.20 21.65 22.13 320,966 +0.11 +0.50
2026-03-11 22.09 22.15 21.89 22.02 358,740 -0.25 -1.12
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 22.45
On 2026-03-17		 21.67
On 2026-03-20		 -0.18 -0.82 22.45
On 2026-03-17		 21.67
On 2026-03-20		 -3.47 22.11
10D 22.67
On 2026-03-09		 21.65
On 2026-03-12		 -0.72 -3.20 22.67
On 2026-03-09		 21.65
On 2026-03-12		 -4.50 22.15
20D 24.94
On 2026-02-23		 21.65
On 2026-03-12		 -2.32 -9.61 24.94
On 2026-02-23		 21.65
On 2026-03-12		 -13.20 22.70
WTD 22.45
On 2026-03-17		 21.67
On 2026-03-20		 -0.18 -0.82 22.45
On 2026-03-17		 21.67
On 2026-03-20		 -3.47 22.11
MTD 23.68
On 2026-03-02		 21.65
On 2026-03-12		 -1.47 -6.31 23.68
On 2026-03-02		 21.65
On 2026-03-12		 -8.57 22.46
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

21.81 -0.37 -1.67 860,478