DEA: Easterly Government Properties Inc.

As of Thursday, June 11th, 2026

$ 23.92

+0.04 +0.17%

Open: 24.06
High: 24.15
Low: 23.88
Volume: 406,956
Previous Close on Wednesday, June 10th, 2026

$ 23.88

-0.43 -1.77%

Open: 24.49
High: 24.50
Low: 23.87
Volume: 435,629

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 24.06 24.15 23.88 23.92 406,956 +0.04 +0.17
2026-06-10 24.49 24.50 23.87 23.88 435,629 -0.43 -1.77
2026-06-09 24.01 24.48 23.99 24.31 424,879 +0.40 +1.67
2026-06-08 24.03 24.17 23.91 23.91 285,235 +0.01 +0.04
2026-06-05 23.75 24.09 23.69 23.90 302,001 +0.18 +0.76
2026-06-04 23.79 23.92 23.47 23.72 312,592 +0.21 +0.89
2026-06-03 23.63 23.88 23.51 23.51 359,924 -0.31 -1.30
2026-06-02 23.56 23.88 23.53 23.82 282,715 +0.28 +1.19
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 24.50
On 2026-06-10		 23.69
On 2026-06-05		 0.20 0.84 24.50
On 2026-06-10		 23.88
On 2026-06-11		 -2.53 23.98
10D 24.50
On 2026-06-10		 23.43
On 2026-06-01		 -0.35 -1.44 24.22
On 2026-05-29		 23.43
On 2026-06-01		 -3.26 23.85
20D 24.50
On 2026-06-10		 22.61
On 2026-05-15		 0.92 4.00 24.40
On 2026-05-27		 23.43
On 2026-06-01		 -3.96 23.78
WTD 24.50
On 2026-06-10		 23.87
On 2026-06-10		 0.02 0.08 24.50
On 2026-06-10		 23.88
On 2026-06-11		 -2.53 24.01
MTD 24.50
On 2026-06-10		 23.43
On 2026-06-01		 -0.06 -0.25 24.50
On 2026-06-10		 23.88
On 2026-06-11		 -2.53 23.83
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
CNX

CNX Resources Corporation

32.11 -1.09 -3.28 1,635,623
IYT

iShares Transportation Average ETF

86.12 +2.89 +3.47 754,674
JAZZ

Jazz Pharmaceuticals plc

236.17 +6.54 +2.85 953,742
DEA

Easterly Government Properties Inc.

23.92 +0.04 +0.17 406,956