DEA: Easterly Government Properties Inc.

As of Friday, April 10th, 2026

$ 23.05

+0.31 +1.36%

Open: 22.80
High: 23.18
Low: 22.76
Volume: 347,563
Previous Close on Thursday, April 9th, 2026

$ 22.74

+0.59 +2.66%

Open: 22.23
High: 22.96
Low: 22.21
Volume: 562,146

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 22.80 23.18 22.76 23.05 347,563 +0.31 +1.36
2026-04-09 22.23 22.96 22.21 22.74 562,146 +0.59 +2.66
2026-04-08 22.06 22.26 21.95 22.15 520,761 +0.20 +0.91
2026-04-07 21.66 22.04 21.60 21.95 335,804 +0.38 +1.76
2026-04-06 21.58 21.70 21.46 21.57 224,455 -0.11 -0.51
2026-04-02 21.10 21.78 20.98 21.68 408,206 +0.53 +2.51
2026-04-01 21.35 21.37 21.10 21.15 374,625 -0.28 -1.31
2026-03-31 21.93 22.00 21.29 21.43 551,149 -0.23 -1.06
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 23.18
On 2026-04-10		 21.46
On 2026-04-06		 1.37 6.32 21.70
On 2026-04-06		 21.70
On 2026-04-06		 0.00 22.29
10D 23.18
On 2026-04-10		 20.98
On 2026-04-02		 1.17 5.35 22.02
On 2026-03-27		 20.98
On 2026-04-02		 -4.72 21.88
20D 23.18
On 2026-04-10		 20.98
On 2026-04-02		 0.92 4.16 22.45
On 2026-03-17		 20.98
On 2026-04-02		 -6.55 21.93
WTD 23.18
On 2026-04-10		 21.46
On 2026-04-06		 1.37 6.32 21.70
On 2026-04-06		 21.70
On 2026-04-06		 0.00 22.29
MTD 23.18
On 2026-04-10		 20.98
On 2026-04-02		 1.62 7.56 21.78
On 2026-04-02		 21.46
On 2026-04-06		 -1.46 22.04
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CNXN

PC Connection Inc.

62.42 -0.27 -0.43 4,029
DGRW

WisdomTree U.S. Dividend Growth Fund

90.41 -0.37 -0.41 386,828
DEA

Easterly Government Properties Inc.

23.05 +0.31 +1.36 347,563