DEA: Easterly Government Properties Inc.

As of Friday, February 6th, 2026

$ 24.16

-0.06 -0.25%

Open: 24.22
High: 24.40
Low: 23.96
Volume: 356,674
Previous Close on Thursday, February 5th, 2026

$ 24.22

+0.45 +1.89%

Open: 23.70
High: 24.25
Low: 23.58
Volume: 400,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 24.22 24.40 23.96 24.16 356,674 -0.06 -0.25
2026-02-05 23.70 24.25 23.58 24.22 400,563 +0.45 +1.89
2026-02-04 23.62 23.88 23.44 23.77 277,128 +0.44 +1.89
2026-02-03 23.00 23.47 23.00 23.33 403,653 +0.29 +1.26
2026-02-02 23.25 23.43 23.03 23.04 385,911 -0.35 -1.50
2026-01-30 23.10 23.44 22.88 23.39 569,511 +0.26 +1.12
2026-01-29 22.75 23.19 22.60 23.13 492,376 +0.59 +2.62
2026-01-28 23.21 23.45 22.46 22.54 544,418 -0.66 -2.84
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 24.40
On 2026-02-06		 23.00
On 2026-02-03		 0.77 3.29 23.43
On 2026-02-02		 23.43
On 2026-02-02		 0.00 23.70
10D 24.40
On 2026-02-06		 22.46
On 2026-01-28		 0.56 2.37 23.61
On 2026-01-26		 22.46
On 2026-01-28		 -4.89 23.39
20D 24.40
On 2026-02-06		 22.15
On 2026-01-12		 1.54 6.81 23.74
On 2026-01-22		 22.46
On 2026-01-28		 -5.39 23.15
WTD 24.40
On 2026-02-06		 23.00
On 2026-02-03		 0.77 3.29 23.43
On 2026-02-02		 23.43
On 2026-02-02		 0.00 23.70
MTD 24.40
On 2026-02-06		 23.00
On 2026-02-03		 0.77 3.29 23.43
On 2026-02-02		 23.43
On 2026-02-02		 0.00 23.70
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

24.16 -0.06 -0.25 356,674