DEA: Easterly Government Properties Inc.

As of Tuesday, January 6th, 2026

$ 21.65

+0.22 +1.03%

Open: 21.38
High: 21.74
Low: 21.30
Volume: 514,612
Previous Close on Monday, January 5th, 2026

$ 21.43

+0.12 +0.56%

Open: 21.23
High: 21.57
Low: 21.04
Volume: 50,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-06 21.38 21.74 21.30 21.65 514,612 +0.22 +1.03
2026-01-05 21.23 21.57 21.04 21.43 50,035 +0.12 +0.56
2026-01-02 21.21 21.54 20.95 21.31 422,416 +0.12 +0.57
2025-12-31 21.35 21.37 21.15 21.19 414,425 -0.16 -0.75
2025-12-30 21.28 21.41 21.25 21.35 469,448 +0.09 +0.42
2025-12-29 21.35 21.40 21.17 21.26 526,002 -0.05 -0.23
2025-12-26 21.28 21.37 21.18 21.31 505,297 +0.01 +0.05
2025-12-24 21.15 21.38 21.11 21.30 295,713 +0.29 +1.38
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.54 +3.22 +0.99 4,247,036
KO

The Coca-Cola Company

67.84 -0.10 -0.15 20,994,437
PFE

Pfizer Inc.

25.43 +0.26 +1.03 50,696,124
VZ

Verizon Communications Inc.

40.30 +0.07 +0.17 32,693,573
VIX

CBOE Volatility Index

14.75 -0.15 -1.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,462.08 +484.90 +0.99 541,262,802
DJTA

Dow Jones Transportation Average

18,033.54 +295.73 +1.67 175,281,244
SPX

S&P 500 Index

6,944.82 +42.77 +0.62
OEX

S&P 100 Index

3,452.67 +9.21 +0.27
NDX

NASDAQ 100 Index

25,639.71 +238.39 +0.94
NYA

NYSE Composite Index

22,570.82 +138.72 +0.62
XAX

NYSE AMEX Composite Index

7,004.25 +25.33 +0.36
RUI

RUSSELL 1000 Index

3,793.33 +24.31 +0.64
RUT

Russell 2000 Index

2,582.90 +34.98 +1.37
RUA

Russell 3000 Index

3,949.82 +26.57 +0.68
VIX

CBOE Volatility Index

14.75 -0.15 -1.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.78 -0.18 -0.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.15 -0.17 -0.93
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,954.39 +97.05 +0.82
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

21.65 +0.22 +1.03 514,612