DEA: Easterly Government Properties Inc.

As of Tuesday, July 21st, 2026

$ 25.28

+0.09 +0.36%

Open: 25.10
High: 25.32
Low: 25.03
Volume: 269,619
Previous Close on Monday, July 20th, 2026

$ 25.19

-0.37 -1.45%

Open: 25.38
High: 25.55
Low: 25.10
Volume: 2,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 25.10 25.32 25.03 25.28 269,619 +0.09 +0.36
2026-07-20 25.38 25.55 25.10 25.19 2,583 -0.37 -1.45
2026-07-17 25.63 25.96 25.28 25.56 372,221 -0.07 -0.27
2026-07-16 25.00 25.79 25.00 25.63 452,044 +0.80 +3.22
2026-07-15 24.80 25.18 24.74 24.83 258,007 +0.13 +0.53
2026-07-14 24.99 25.02 24.68 24.70 302,241 -0.14 -0.56
2026-07-13 24.85 25.17 24.79 24.84 394,455 -0.03 -0.12
2026-07-10 24.93 24.93 24.42 24.87 363,022 +0.12 +0.48
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 25.96
On 2026-07-17		 24.74
On 2026-07-15		 0.58 2.35 25.96
On 2026-07-17		 25.03
On 2026-07-21		 -3.58 25.30
10D 25.96
On 2026-07-17		 24.42
On 2026-07-10		 0.33 1.32 25.96
On 2026-07-17		 25.03
On 2026-07-21		 -3.58 25.06
20D 25.96
On 2026-07-17		 22.89
On 2026-06-25		 1.51 6.35 25.67
On 2026-07-02		 24.42
On 2026-07-10		 -4.87 24.94
WTD 25.55
On 2026-07-20		 25.03
On 2026-07-21		 -0.28 -1.10 25.55
On 2026-07-20		 25.03
On 2026-07-21		 -2.04 25.24
MTD 25.96
On 2026-07-17		 24.42
On 2026-07-10		 0.35 1.40 25.67
On 2026-07-02		 24.42
On 2026-07-10		 -4.87 25.09
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
SOXX

iShares PHLX Semiconductor ETF

552.00 +29.07 +5.56 9,675,020
DEA

Easterly Government Properties Inc.

25.28 +0.09 +0.36 269,619