DEA: Easterly Government Properties Inc.

As of Friday, January 16th, 2026

$ 23.10

+0.23 +1.01%

Open: 22.74
High: 23.16
Low: 22.74
Volume: 381,132
Previous Close on Thursday, January 15th, 2026

$ 22.87

+0.12 +0.53%

Open: 22.88
High: 22.94
Low: 22.59
Volume: 32,905

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 22.74 23.16 22.74 23.10 381,132 +0.23 +1.01
2026-01-15 22.88 22.94 22.59 22.87 32,905 +0.12 +0.53
2026-01-14 22.44 22.78 22.30 22.75 360,321 +0.36 +1.61
2026-01-13 22.40 22.76 22.35 22.39 590,376 +0.03 +0.13
2026-01-12 22.30 22.50 22.15 22.36 411,625 0.00 0.00
2026-01-09 22.55 22.88 22.28 22.36 385,657 -0.26 -1.15
2026-01-08 21.52 22.69 21.52 22.62 579,568 +0.94 +4.34
2026-01-07 21.75 21.86 21.56 21.68 443,063 +0.03 +0.14
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 23.16
On 2026-01-16		 22.15
On 2026-01-12		 0.74 3.31 22.50
On 2026-01-12		 22.50
On 2026-01-12		 0.00 22.69
10D 23.16
On 2026-01-16		 21.04
On 2026-01-05		 1.79 8.40 22.88
On 2026-01-09		 22.15
On 2026-01-12		 -3.18 22.32
20D 23.16
On 2026-01-16		 20.95
On 2026-01-02		 0.95 4.29 22.35
On 2025-12-18		 20.95
On 2026-01-02		 -6.26 21.83
WTD 23.16
On 2026-01-16		 22.15
On 2026-01-12		 0.74 3.31 22.50
On 2026-01-12		 22.50
On 2026-01-12		 0.00 22.69
MTD 23.16
On 2026-01-16		 20.95
On 2026-01-02		 1.91 9.01 22.88
On 2026-01-09		 22.15
On 2026-01-12		 -3.18 22.23
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

23.03 -0.05 -0.22 6,575,039
DEA

Easterly Government Properties Inc.

23.10 +0.23 +1.01 381,132