DEA: Easterly Government Properties Inc.

As of Tuesday, August 11th, 2026

$ 24.00

+0.03 +0.13%

Open: 24.02
High: 24.32
Low: 23.91
Volume: 403,513
Previous Close on Monday, August 10th, 2026

$ 23.97

-0.99 -3.97%

Open: 24.36
High: 24.88
Low: 23.80
Volume: 396,214

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 24.02 24.32 23.91 24.00 403,513 +0.03 +0.13
2026-08-10 24.36 24.88 23.80 23.97 396,214 -0.99 -3.97
2026-08-07 24.94 25.13 24.75 24.96 431,222 +0.07 +0.28
2026-08-06 25.33 25.33 24.78 24.89 328,444 -0.15 -0.60
2026-08-05 25.15 25.17 24.81 25.04 340,373 -0.39 -1.53
2026-08-04 25.25 25.58 24.91 25.43 532,736 +0.14 +0.55
2026-08-03 25.25 25.61 24.50 25.29 506,747 +0.93 +3.82
2026-07-31 24.71 24.87 24.28 24.36 426,073 -0.35 -1.42
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 25.33
On 2026-08-06		 23.80
On 2026-08-10		 -1.43 -5.62 25.33
On 2026-08-06		 23.80
On 2026-08-10		 -6.04 24.57
10D 25.61
On 2026-08-03		 23.80
On 2026-08-10		 -1.22 -4.84 25.61
On 2026-08-03		 23.80
On 2026-08-10		 -7.07 24.77
20D 25.96
On 2026-07-17		 23.80
On 2026-08-10		 -0.70 -2.83 25.96
On 2026-07-17		 23.80
On 2026-08-10		 -8.32 25.01
WTD 24.88
On 2026-08-10		 23.80
On 2026-08-10		 -0.96 -3.85 24.88
On 2026-08-10		 23.91
On 2026-08-11		 -3.90 23.99
MTD 25.61
On 2026-08-03		 23.80
On 2026-08-10		 -0.36 -1.48 25.61
On 2026-08-03		 23.80
On 2026-08-10		 -7.07 24.80
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
MCHI

iShares MSCI China ETF

55.62 -1.31 -2.30 3,786,613
BBIO

BridgeBio Pharma Inc.

83.70 -0.97 -1.15 3,081,984
DGRW

WisdomTree U.S. Dividend Growth Fund

99.83 -0.28 -0.28 596,787
DEA

Easterly Government Properties Inc.

24.00 +0.03 +0.13 403,513