DEA: Easterly Government Properties Inc.

As of Friday, August 22nd, 2025

$ 22.51

+0.50 +2.27%

Open: 22.14
High: 22.90
Low: 21.93
Volume: 506,105
Previous Close on Thursday, August 21st, 2025

$ 22.01

-0.03 -0.14%

Open: 22.00
High: 22.17
Low: 21.83
Volume: 387,589

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 22.14 22.90 21.93 22.51 506,105 +0.50 +2.27
2025-08-21 22.00 22.17 21.83 22.01 387,589 -0.03 -0.14
2025-08-20 22.32 22.45 21.93 22.04 562,078 -0.22 -0.99
2025-08-19 21.95 22.49 21.90 22.26 416,337 +0.45 +2.06
2025-08-18 21.94 22.18 21.71 21.81 636,446 -0.13 -0.59
2025-08-15 22.25 22.25 21.90 21.94 518,940 -0.24 -1.08
2025-08-14 22.01 22.24 21.86 22.18 793,916 -0.15 -0.67
2025-08-13 21.93 22.42 21.74 22.33 756,918 -0.09 -0.40
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 22.90
On 2025-08-22		 21.71
On 2025-08-18		 0.57 2.60 22.49
On 2025-08-19		 21.83
On 2025-08-21		 -2.93 22.13
10D 22.90
On 2025-08-22		 21.71
On 2025-08-18		 0.44 1.99 22.44
On 2025-08-12		 21.71
On 2025-08-18		 -3.27 22.14
20D 22.90
On 2025-08-22		 21.63
On 2025-08-04		 -0.35 -1.53 22.89
On 2025-07-28		 21.63
On 2025-08-04		 -5.52 22.18
WTD 22.90
On 2025-08-22		 21.71
On 2025-08-18		 0.57 2.60 22.49
On 2025-08-19		 21.83
On 2025-08-21		 -2.93 22.13
MTD 22.90
On 2025-08-22		 21.63
On 2025-08-04		 0.51 2.32 22.53
On 2025-08-08		 21.71
On 2025-08-18		 -3.62 22.15
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

22.51 +0.50 +2.27 506,105