DEA: Easterly Government Properties Inc.

As of Tuesday, December 30th, 2025

$ 21.35

+0.09 +0.42%

Open: 21.28
High: 21.41
Low: 21.25
Volume: 469,448
Previous Close on Monday, December 29th, 2025

$ 21.26

-0.05 -0.23%

Open: 21.35
High: 21.40
Low: 21.17
Volume: 526,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 21.28 21.41 21.25 21.35 469,448 +0.09 +0.42
2025-12-29 21.35 21.40 21.17 21.26 526,002 -0.05 -0.23
2025-12-26 21.28 21.37 21.18 21.31 505,297 +0.01 +0.05
2025-12-24 21.15 21.38 21.11 21.30 295,713 +0.29 +1.38
2025-12-23 21.16 21.30 20.98 21.01 393,934 -0.20 -0.94
2025-12-22 21.49 21.64 21.11 21.21 595,544 -0.25 -1.16
2025-12-19 21.91 21.97 21.25 21.46 2,012,746 -0.59 -2.68
2025-12-18 22.24 22.35 22.02 22.05 402,373 -0.10 -0.45
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 21.41
On 2025-12-30		 20.98
On 2025-12-23		 0.14 0.66 21.38
On 2025-12-24		 21.18
On 2025-12-26		 -0.94 21.25
10D 22.59
On 2025-12-17		 20.98
On 2025-12-23		 -1.07 -4.77 22.59
On 2025-12-17		 20.98
On 2025-12-23		 -7.10 21.54
20D 22.59
On 2025-12-17		 20.98
On 2025-12-23		 -0.37 -1.70 22.59
On 2025-12-17		 20.98
On 2025-12-23		 -7.10 21.69
WTD 21.41
On 2025-12-30		 21.17
On 2025-12-29		 0.04 0.19 21.40
On 2025-12-29		 21.40
On 2025-12-29		 0.00 21.31
MTD 22.59
On 2025-12-17		 20.98
On 2025-12-23		 -0.37 -1.70 22.59
On 2025-12-17		 20.98
On 2025-12-23		 -7.10 21.69
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
VNQ

Vanguard Real Estate Index Fund

89.22 +0.18 +0.20 2,811,640
BBIO

BridgeBio Pharma Inc.

75.48 -0.13 -0.17 1,268,803
CNMD

CONMED Corp.

41.14 -0.34 -0.82 6,122
JXN

Jackson Financial Inc.

107.56 -0.10 -0.09 220,857
DEA

Easterly Government Properties Inc.

21.35 +0.09 +0.42 469,448