DEA (Easterly Government ...) Stock Historical Data

As of Tuesday, March 10th, 2026

$ 22.27

-0.29 -1.29%

Open: 22.57
High: 22.57
Low: 22.18
Volume: 726,717
Previous Close on Monday, March 9th, 2026

$ 22.56

+0.03 +0.13%

Open: 22.33
High: 22.67
Low: 21.73
Volume: 671,452
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.52 +4.59 +1.43 4,119,592
KO

The Coca-Cola Company

77.88 +0.08 +0.10 17,158,577
PFE

Pfizer Inc.

27.16 +0.35 +1.31 42,650,198
VZ

Verizon Communications Inc.

50.71 +0.26 +0.52 20,017,375
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.51 -34.29 -0.07 489,473,739
DJTA

Dow Jones Transportation Average

18,386.50 -163.03 -0.88 233,813,698
SPX

S&P 500 Index

6,781.48 -14.51 -0.21
OEX

S&P 100 Index

3,332.70 -3.17 -0.10
NDX

NASDAQ 100 Index

24,956.47 -10.78 -0.04
NYA

NYSE Composite Index

22,546.68 -74.09 -0.33
XAX

NYSE AMEX Composite Index

8,551.01 -14.28 -0.17
RUI

RUSSELL 1000 Index

3,699.50 -9.20 -0.25
RUT

Russell 2000 Index

2,548.08 -5.59 -0.22
RUA

Russell 3000 Index

3,854.14 -9.54 -0.25
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.77 +0.17 +0.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.39 +0.25 +0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.51 +0.17 +0.67
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

22.27 -0.29 -1.29 726,717