DEA: Easterly Government Properties Inc.

As of Friday, July 17th, 2026

$ 25.56

-0.07 -0.27%

Open: 25.63
High: 25.96
Low: 25.28
Volume: 372,221
Previous Close on Thursday, July 16th, 2026

$ 25.63

+0.80 +3.22%

Open: 25.00
High: 25.79
Low: 25.00
Volume: 452,044

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 25.63 25.96 25.28 25.56 372,221 -0.07 -0.27
2026-07-16 25.00 25.79 25.00 25.63 452,044 +0.80 +3.22
2026-07-15 24.80 25.18 24.74 24.83 258,007 +0.13 +0.53
2026-07-14 24.99 25.02 24.68 24.70 302,241 -0.14 -0.56
2026-07-13 24.85 25.17 24.79 24.84 394,455 -0.03 -0.12
2026-07-10 24.93 24.93 24.42 24.87 363,022 +0.12 +0.48
2026-07-09 25.09 25.11 24.65 24.75 460,572 -0.22 -0.88
2026-07-08 24.90 25.13 24.74 24.97 536,211 +0.02 +0.08
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 25.96
On 2026-07-17		 24.68
On 2026-07-14		 0.69 2.77 25.17
On 2026-07-13		 24.68
On 2026-07-14		 -1.93 25.11
10D 25.96
On 2026-07-17		 24.42
On 2026-07-10		 0.02 0.08 25.62
On 2026-07-06		 24.42
On 2026-07-10		 -4.68 25.02
20D 25.96
On 2026-07-17		 22.89
On 2026-06-25		 2.57 11.18 25.67
On 2026-07-02		 24.42
On 2026-07-10		 -4.87 24.76
WTD 25.96
On 2026-07-17		 24.68
On 2026-07-14		 0.69 2.77 25.17
On 2026-07-13		 24.68
On 2026-07-14		 -1.93 25.11
MTD 25.96
On 2026-07-17		 24.42
On 2026-07-10		 0.63 2.53 25.67
On 2026-07-02		 24.42
On 2026-07-10		 -4.87 25.07
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

25.56 -0.07 -0.27 372,221