DEA: Easterly Government Properties Inc.

As of Friday, July 25th, 2025

$ 22.86

+0.07 +0.31%

Open: 22.79
High: 22.89
Low: 22.62
Volume: 215,167
Previous Close on Thursday, July 24th, 2025

$ 22.79

-0.58 -2.48%

Open: 23.22
High: 23.24
Low: 22.75
Volume: 389,910
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 22.79 22.89 22.62 22.86 215,167 +0.07 +0.31
2025-07-24 23.22 23.24 22.75 22.79 389,910 -0.58 -2.48
2025-07-23 23.29 23.38 23.03 23.37 355,918 +0.21 +0.91
2025-07-22 22.85 23.27 22.75 23.16 333,487 +0.28 +1.22
2025-07-21 22.74 22.97 22.61 22.88 359,087 +0.28 +1.24
2025-07-18 22.99 23.04 22.31 22.60 511,352 -0.32 -1.40
2025-07-17 23.00 23.29 22.75 22.92 348,398 -0.23 -0.99
2025-07-16 23.24 23.60 22.83 23.15 512,106 +0.29 +1.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.38
On 2025-07-23
22.61
On 2025-07-21
0.26 1.15 23.38
On 2025-07-23
22.62
On 2025-07-25
-3.25 23.01
10D 23.60
On 2025-07-16
22.31
On 2025-07-18
-0.38 -1.64 23.60
On 2025-07-16
22.31
On 2025-07-18
-5.47 23.00
20D 23.60
On 2025-07-16
21.91
On 2025-06-30
0.52 2.33 23.60
On 2025-07-16
22.31
On 2025-07-18
-5.47 22.84
WTD 23.38
On 2025-07-23
22.61
On 2025-07-21
0.26 1.15 23.38
On 2025-07-23
22.62
On 2025-07-25
-3.25 23.01
MTD 23.60
On 2025-07-16
21.97
On 2025-07-01
0.66 2.97 23.60
On 2025-07-16
22.31
On 2025-07-18
-5.47 22.91
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
AGQ

ProShares Ultra Silver

52.74 -2.77 -4.99 1,809,339
XLF

Financial Select Sector SPDR Fund

53.44 +0.37 +0.70 28,954,237
EGBN

Eagle Bancorp Inc.

16.25 -0.68 -4.02 1,091,548
DEA

Easterly Government Properties Inc.

22.86 +0.07 +0.31 215,167