DEA: Easterly Government Properties Inc.

As of Monday, November 10th, 2025

$ 21.37

-- 0 0%

Open: 21.37
High: 21.37
Low: 21.37
Volume: N/A
Previous Close on Friday, November 7th, 2025

$ 21.37

-0.07 -0.33%

Open: 20.71
High: 21.38
Low: 20.71
Volume: 482,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 20.71 21.38 20.71 21.37 482,900 -0.07 -0.33
2025-11-06 21.48 21.52 21.22 21.44 492,777 -0.06 -0.28
2025-11-05 21.40 21.61 21.17 21.50 514,419 +0.10 +0.47
2025-11-04 21.37 21.56 21.33 21.40 399,297 -0.05 -0.23
2025-11-03 21.39 21.58 21.10 21.45 851,956 -0.17 -0.79
2025-10-31 21.44 21.80 21.27 21.62 535,554 +0.11 +0.51
2025-10-30 21.41 21.63 21.27 21.51 526,116 -0.04 -0.19
2025-10-29 21.79 21.95 21.32 21.55 588,171 -0.24 -1.10
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 21.61
On 2025-11-05		 20.71
On 2025-11-07		 -0.25 -1.16 21.61
On 2025-11-05		 20.71
On 2025-11-07		 -4.14 21.43
10D 22.46
On 2025-10-27		 20.71
On 2025-11-07		 -1.12 -4.98 22.46
On 2025-10-27		 20.71
On 2025-11-07		 -7.79 21.52
20D 22.70
On 2025-10-15		 20.71
On 2025-11-07		 0.04 0.19 22.70
On 2025-10-15		 20.71
On 2025-11-07		 -8.77 21.80
WTD 21.61
On 2025-11-05		 20.71
On 2025-11-07		 -0.25 -1.16 21.61
On 2025-11-05		 20.71
On 2025-11-07		 -4.14 21.43
MTD 21.61
On 2025-11-05		 20.71
On 2025-11-07		 -0.25 -1.16 21.61
On 2025-11-05		 20.71
On 2025-11-07		 -4.14 21.43
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.41 +4.14 +1.35 1,189,930
KO

The Coca-Cola Company

69.80 -0.76 -1.07 7,026,919
PFE

Pfizer Inc.

23.97 -0.46 -1.88 64,268,075
VZ

Verizon Communications Inc.

39.60 -0.43 -1.08 8,927,163
VIX

CBOE Volatility Index

18.05 -1.03 -5.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,093.36 +106.26 +0.23 213,650,011
DJTA

Dow Jones Transportation Average

16,152.08 -57.14 -0.35 59,120,400
SPX

S&P 500 Index

6,791.34 +62.54 +0.93
OEX

S&P 100 Index

3,416.23 +40.55 +1.20
NDX

NASDAQ 100 Index

25,442.47 +382.66 +1.53
NYA

NYSE Composite Index

21,475.12 +66.56 +0.31
XAX

NYSE AMEX Composite Index

7,117.86 +79.56 +1.13
RUI

RUSSELL 1000 Index

3,705.45 +33.44 +0.91
RUT

Russell 2000 Index

2,454.03 +21.21 +0.87
RUA

Russell 3000 Index

3,853.65 +34.71 +0.91
VIX

CBOE Volatility Index

18.05 -1.03 -5.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.26 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.50 -0.49 -2.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 -0.69 -3.26
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,859.30 +160.01 +1.37
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

21.37 0.00 0.00