DEA: Easterly Government Properties Inc.

As of Tuesday, April 7th, 2026

$ 21.95

+0.38 +1.76%

Open: 21.66
High: 22.04
Low: 21.60
Volume: 335,804
Previous Close on Monday, April 6th, 2026

$ 21.57

-0.11 -0.51%

Open: 21.58
High: 21.70
Low: 21.46
Volume: 224,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 21.66 22.04 21.60 21.95 335,804 +0.38 +1.76
2026-04-06 21.58 21.70 21.46 21.57 224,455 -0.11 -0.51
2026-04-02 21.10 21.78 20.98 21.68 408,206 +0.53 +2.51
2026-04-01 21.35 21.37 21.10 21.15 374,625 -0.28 -1.31
2026-03-31 21.93 22.00 21.29 21.43 551,149 -0.23 -1.06
2026-03-30 21.65 21.87 21.46 21.66 262,019 +0.25 +1.17
2026-03-27 21.82 22.02 21.37 21.41 305,112 -0.47 -2.15
2026-03-26 21.72 21.97 21.70 21.88 242,098 +0.16 +0.74
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 22.04
On 2026-04-07		 20.98
On 2026-04-02		 0.29 1.34 22.00
On 2026-03-31		 20.98
On 2026-04-02		 -4.64 21.56
10D 22.06
On 2026-03-24		 20.98
On 2026-04-02		 -0.05 -0.23 22.06
On 2026-03-24		 20.98
On 2026-04-02		 -4.87 21.62
20D 22.57
On 2026-03-10		 20.98
On 2026-04-02		 -0.61 -2.70 22.57
On 2026-03-10		 20.98
On 2026-04-02		 -7.04 21.86
WTD 22.04
On 2026-04-07		 21.46
On 2026-04-06		 0.27 1.25 21.70
On 2026-04-06		 21.70
On 2026-04-06		 0.00 21.76
MTD 22.04
On 2026-04-07		 20.98
On 2026-04-02		 0.52 2.43 21.78
On 2026-04-02		 21.46
On 2026-04-06		 -1.46 21.59
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

21.95 +0.38 +1.76 335,804