DEA: Easterly Government Properties Inc.

As of Friday, September 18th, 2026

$ 23.40

+0.04 +0.17%

Open: 23.22
High: 23.40
Low: 23.11
Volume: 1,046,134
Previous Close on Thursday, September 17th, 2026

$ 23.36

+0.07 +0.30%

Open: 23.50
High: 23.65
Low: 23.30
Volume: 395,501

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 23.22 23.40 23.11 23.40 1,046,134 +0.04 +0.17
2026-09-17 23.50 23.65 23.30 23.36 395,501 +0.07 +0.30
2026-09-16 23.66 23.91 23.04 23.29 343,238 -0.43 -1.81
2026-09-15 23.78 23.79 23.53 23.72 326,682 -0.12 -0.50
2026-09-14 23.96 24.07 23.73 23.84 315,397 -0.05 -0.21
2026-09-11 24.06 24.06 23.74 23.89 280,881 -0.02 -0.08
2026-09-10 24.22 24.22 23.85 23.91 283,951 -0.07 -0.29
2026-09-09 24.40 24.40 23.76 23.98 353,459 -0.35 -1.44
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 24.07
On 2026-09-14		 23.04
On 2026-09-16		 -0.49 -2.05 24.07
On 2026-09-14		 23.04
On 2026-09-16		 -4.28 23.52
10D 24.52
On 2026-09-04		 23.04
On 2026-09-16		 -0.91 -3.74 24.52
On 2026-09-04		 23.04
On 2026-09-16		 -6.04 23.80
20D 25.21
On 2026-08-25		 23.04
On 2026-09-16		 -1.38 -5.57 25.21
On 2026-08-25		 23.04
On 2026-09-16		 -8.61 24.23
WTD 24.07
On 2026-09-14		 23.04
On 2026-09-16		 -0.49 -2.05 24.07
On 2026-09-14		 23.04
On 2026-09-16		 -4.28 23.52
MTD 24.69
On 2026-09-01		 23.04
On 2026-09-16		 -1.13 -4.61 24.69
On 2026-09-01		 23.04
On 2026-09-16		 -6.68 23.95
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
AGNC

AGNC Investment Corp.

9.87 -0.04 -0.40 188,149,689
PZZA

Papa John's International Inc.

19.78 -0.33 -1.64 2,869,812
DEA

Easterly Government Properties Inc.

23.40 +0.04 +0.17 1,046,134