DEA: Easterly Government Properties Inc.

As of Tuesday, October 6th, 2026

$ 23.27

+0.32 +1.39%

Open: 23.06
High: 23.30
Low: 22.95
Volume: 412,699
Previous Close on Monday, October 5th, 2026

$ 22.95

-0.45 -1.92%

Open: 23.47
High: 23.47
Low: 22.90
Volume: 544,011

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 23.06 23.30 22.95 23.27 412,698 +0.32 +1.39
2026-10-05 23.47 23.47 22.90 22.95 544,011 -0.45 -1.92
2026-10-02 23.46 23.66 23.24 23.40 516,404 +0.17 +0.73
2026-10-01 23.01 23.69 22.98 23.23 1,281,680 +0.03 +0.13
2026-09-30 23.16 23.42 22.84 23.20 1,462,454 +0.08 +0.35
2026-09-29 22.70 23.15 22.61 23.12 747,369 +0.34 +1.49
2026-09-28 22.87 22.87 22.58 22.78 360,681 -0.13 -0.57
2026-09-25 22.72 22.92 22.56 22.91 365,232 +0.20 +0.88
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 23.69
On 2026-10-01		 22.84
On 2026-09-30		 0.15 0.65 23.69
On 2026-10-01		 22.90
On 2026-10-05		 -3.33 23.21
10D 23.69
On 2026-10-01		 22.56
On 2026-09-25		 -0.05 -0.21 23.69
On 2026-10-01		 22.90
On 2026-10-05		 -3.33 23.03
20D 24.40
On 2026-09-09		 22.56
On 2026-09-25		 -1.06 -4.36 24.40
On 2026-09-09		 22.56
On 2026-09-25		 -7.54 23.32
WTD 23.47
On 2026-10-05		 22.90
On 2026-10-05		 -0.13 -0.56 23.47
On 2026-10-05		 22.95
On 2026-10-06		 -2.20 23.11
MTD 23.69
On 2026-10-01		 22.90
On 2026-10-05		 0.07 0.30 23.69
On 2026-10-01		 22.90
On 2026-10-05		 -3.33 23.21
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
LYG

Lloyds Banking Group plc

5.56 +0.10 +1.83 11,390,486
AAXJ

iShares MSCI All Country Asia ex Jpn ETF

118.43 -1.05 -0.88 181,887
DEA

Easterly Government Properties Inc.

23.27 +0.32 +1.39 412,699