DEA: Easterly Government Properties Inc.

As of Thursday, October 9th, 2025

$ 21.59

-0.29 -1.33%

Open: 21.88
High: 21.88
Low: 21.51
Volume: 374,652
Previous Close on Wednesday, October 8th, 2025

$ 21.88

-0.03 -0.14%

Open: 21.97
High: 22.12
Low: 21.75
Volume: 493,775

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 21.88 21.88 21.51 21.59 374,652 -0.29 -1.33
2025-10-08 21.97 22.12 21.75 21.88 493,775 -0.03 -0.14
2025-10-07 22.20 22.38 21.85 21.91 593,758 -0.32 -1.44
2025-10-06 22.52 22.89 22.20 22.23 449,599 -0.31 -1.38
2025-10-03 22.59 22.87 22.52 22.54 367,940 -0.01 -0.04
2025-10-02 22.63 22.74 22.39 22.55 338,599 -0.14 -0.62
2025-10-01 22.95 23.00 22.55 22.69 445,553 -0.24 -1.05
2025-09-30 22.70 22.98 22.66 22.93 558,284 +0.20 +0.88
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 22.89
On 2025-10-06		 21.51
On 2025-10-09		 -0.96 -4.26 22.89
On 2025-10-06		 21.51
On 2025-10-09		 -6.03 22.03
10D 23.12
On 2025-09-26		 21.51
On 2025-10-09		 -1.21 -5.31 23.12
On 2025-09-26		 21.51
On 2025-10-09		 -6.96 22.40
20D 23.83
On 2025-09-12		 21.51
On 2025-10-09		 -1.83 -7.81 23.83
On 2025-09-12		 21.51
On 2025-10-09		 -9.72 22.79
WTD 22.89
On 2025-10-06		 21.51
On 2025-10-09		 -0.95 -4.21 22.89
On 2025-10-06		 21.51
On 2025-10-09		 -6.03 21.90
MTD 23.00
On 2025-10-01		 21.51
On 2025-10-09		 -1.34 -5.84 23.00
On 2025-10-01		 21.51
On 2025-10-09		 -6.48 22.20
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
BKLN

PowerShares Senior Loan ETF

20.86 -0.04 -0.19 19,070,400
NI

NiSource Inc.

42.94 -0.96 -2.19 4,539,940
EGBN

Eagle Bancorp Inc.

20.96 0.00 0.00 336,943
EWU

iShares MSCI United Kingdom ETF

42.07 -0.61 -1.43 2,531,146
DEA

Easterly Government Properties Inc.

21.59 -0.29 -1.33 374,652