DEA: Easterly Government Properties Inc.

As of Friday, November 21st, 2025

$ 21.29

+0.73 +3.55%

Open: 20.58
High: 21.44
Low: 20.57
Volume: 486,132
Previous Close on Thursday, November 20th, 2025

$ 20.56

-0.18 -0.87%

Open: 20.82
High: 21.11
Low: 20.56
Volume: 507,564

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 20.58 21.44 20.57 21.29 486,132 +0.73 +3.55
2025-11-20 20.82 21.11 20.56 20.56 507,564 -0.18 -0.87
2025-11-19 21.01 21.12 20.74 20.74 479 -0.27 -1.29
2025-11-18 21.00 21.12 20.85 21.01 0 +0.02 +0.10
2025-11-17 21.61 21.64 20.97 20.99 503,889 -0.60 -2.78
2025-11-14 21.34 21.64 21.08 21.59 354,387 +0.23 +1.08
2025-11-13 21.37 21.61 21.19 21.36 590,077 -0.02 -0.09
2025-11-12 21.66 21.80 21.36 21.38 727,079 -0.38 -1.75
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 21.64
On 2025-11-17		 20.56
On 2025-11-20		 -0.30 -1.39 21.64
On 2025-11-17		 20.56
On 2025-11-20		 -4.99 20.92
10D 22.07
On 2025-11-11		 20.56
On 2025-11-20		 -0.08 -0.37 22.07
On 2025-11-11		 20.56
On 2025-11-20		 -6.85 21.23
20D 22.46
On 2025-10-27		 20.56
On 2025-11-20		 -1.20 -5.34 22.46
On 2025-10-27		 20.56
On 2025-11-20		 -8.46 21.37
WTD 21.64
On 2025-11-17		 20.56
On 2025-11-20		 -0.30 -1.39 21.64
On 2025-11-17		 20.56
On 2025-11-20		 -4.99 20.92
MTD 22.07
On 2025-11-11		 20.56
On 2025-11-20		 -0.33 -1.53 22.07
On 2025-11-11		 20.56
On 2025-11-20		 -6.85 21.29
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

21.29 +0.73 +3.55 486,132