DEA: Easterly Government Properties Inc.

As of Monday, December 15th, 2025

$ 22.42

+0.51 +2.33%

Open: 22.09
High: 22.50
Low: 22.02
Volume: 545,386
Previous Close on Friday, December 12th, 2025

$ 21.91

-- 0 0%

Open: 21.99
High: 22.08
Low: 21.81
Volume: 288,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-15 22.09 22.50 22.02 22.42 545,386 +0.51 +2.33
2025-12-12 21.99 22.08 21.81 21.91 288,699 0.00 0.00
2025-12-11 22.07 22.22 21.84 21.91 354,495 -0.08 -0.36
2025-12-10 21.72 22.22 21.72 21.99 558,589 +0.27 +1.24
2025-12-09 21.75 22.02 21.65 21.72 341,604 +0.07 +0.32
2025-12-08 21.51 21.71 21.31 21.65 689,196 +0.21 +0.98
2025-12-05 21.75 21.87 21.40 21.44 388,343 -0.42 -1.92
2025-12-04 21.61 21.92 21.56 21.86 598,096 +0.07 +0.32
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 22.50
On 2025-12-15		 21.65
On 2025-12-09		 0.77 3.56 22.22
On 2025-12-10		 21.81
On 2025-12-12		 -1.87 21.99
10D 22.50
On 2025-12-15		 21.31
On 2025-12-08		 0.70 3.22 22.03
On 2025-12-03		 21.31
On 2025-12-08		 -3.27 21.85
20D 22.50
On 2025-12-15		 20.56
On 2025-11-20		 0.83 3.84 21.64
On 2025-11-17		 20.56
On 2025-11-20		 -4.99 21.60
WTD 22.50
On 2025-12-15		 22.02
On 2025-12-15		 0.51 2.33 -- -- -- 22.42
MTD 22.50
On 2025-12-15		 21.31
On 2025-12-08		 0.62 2.84 22.03
On 2025-12-03		 21.31
On 2025-12-08		 -3.27 21.84
As of Monday, December 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.98 +1.17 +0.39 6,352,711
KO

The Coca-Cola Company

70.97 +0.45 +0.64 18,652,148
PFE

Pfizer Inc.

26.43 +0.58 +2.24 60,149,215
VZ

Verizon Communications Inc.

40.80 -0.09 -0.22 32,566,172
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,416.56 -41.49 -0.09 516,630,672
DJTA

Dow Jones Transportation Average

17,471.83 -32.74 -0.19 185,137,106
SPX

S&P 500 Index

6,816.51 -10.90 -0.16
OEX

S&P 100 Index

3,405.99 -9.22 -0.27
NDX

NASDAQ 100 Index

25,067.26 -129.47 -0.51
NYA

NYSE Composite Index

22,030.02 +25.67 +0.12
XAX

NYSE AMEX Composite Index

7,081.01 -102.30 -1.42
RUI

RUSSELL 1000 Index

3,720.09 -7.82 -0.21
RUT

Russell 2000 Index

2,530.67 -20.79 -0.81
RUA

Russell 3000 Index

3,873.39 -9.19 -0.24
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.12 +0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.95 +0.33 +1.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.68 +0.43 +2.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,744.80 -44.87 -0.38
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

22.42 +0.51 +2.33 545,386