DEA: Easterly Government Properties Inc.

As of Friday, August 21st, 2026

$ 24.60

-0.18 -0.73%

Open: 24.78
High: 24.88
Low: 24.45
Volume: 374,409
Previous Close on Thursday, August 20th, 2026

$ 24.78

+0.37 +1.52%

Open: 24.34
High: 24.89
Low: 24.21
Volume: 26,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 24.78 24.88 24.45 24.60 374,409 -0.18 -0.73
2026-08-20 24.34 24.89 24.21 24.78 26,397 +0.37 +1.52
2026-08-19 24.68 24.91 24.33 24.41 479,193 -0.09 -0.37
2026-08-18 24.65 24.79 24.47 24.50 311,516 -0.03 -0.12
2026-08-17 24.69 25.20 24.37 24.53 252,236 -0.26 -1.05
2026-08-14 24.78 24.97 24.68 24.79 368,989 -0.07 -0.28
2026-08-13 24.79 24.98 24.68 24.86 352,548 +0.26 +1.06
2026-08-12 24.06 24.68 24.03 24.60 426,341 +0.60 +2.50
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 25.20
On 2026-08-17		 24.21
On 2026-08-20		 -0.19 -0.77 25.20
On 2026-08-17		 24.21
On 2026-08-20		 -3.95 24.56
10D 25.20
On 2026-08-17		 23.80
On 2026-08-10		 -0.36 -1.44 25.20
On 2026-08-17		 24.21
On 2026-08-20		 -3.95 24.50
20D 25.61
On 2026-08-03		 23.80
On 2026-08-10		 -0.73 -2.88 25.61
On 2026-08-03		 23.80
On 2026-08-10		 -7.07 24.76
WTD 25.20
On 2026-08-17		 24.21
On 2026-08-20		 -0.19 -0.77 25.20
On 2026-08-17		 24.21
On 2026-08-20		 -3.95 24.56
MTD 25.61
On 2026-08-03		 23.80
On 2026-08-10		 0.24 0.99 25.61
On 2026-08-03		 23.80
On 2026-08-10		 -7.07 24.71
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
COHU

Cohu Inc.

54.37 +0.26 +0.48 78,885
DEA

Easterly Government Properties Inc.

24.60 -0.18 -0.73 374,409