DEA: Easterly Government Properties Inc.

As of Friday, February 20th, 2026

$ 24.13

+0.37 +1.56%

Open: 23.81
High: 24.19
Low: 23.50
Volume: 79,609
Previous Close on Thursday, February 19th, 2026

$ 23.76

+0.18 +0.76%

Open: 23.60
High: 23.82
Low: 23.55
Volume: 355,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 23.81 24.19 23.50 24.13 79,609 +0.37 +1.56
2026-02-19 23.60 23.82 23.55 23.76 355,329 +0.18 +0.76
2026-02-18 23.92 24.12 23.53 23.58 516,589 -0.45 -1.87
2026-02-17 24.10 24.15 23.65 24.03 246,134 +0.07 +0.29
2026-02-13 23.96 24.13 23.74 23.96 430,117 +0.17 +0.71
2026-02-12 24.37 24.46 23.49 23.79 340,848 -0.37 -1.53
2026-02-11 24.29 24.45 24.00 24.16 40,519 -0.13 -0.54
2026-02-10 24.11 24.35 23.86 24.29 325,082 +0.18 +0.75
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 24.19
On 2026-02-20		 23.50
On 2026-02-20		 0.34 1.43 24.15
On 2026-02-17		 23.53
On 2026-02-18		 -2.57 23.89
10D 24.46
On 2026-02-12		 23.49
On 2026-02-12		 -0.09 -0.37 24.46
On 2026-02-12		 23.50
On 2026-02-20		 -3.91 24.00
20D 24.46
On 2026-02-12		 22.46
On 2026-01-28		 0.78 3.34 23.73
On 2026-01-23		 22.46
On 2026-01-28		 -5.35 23.67
WTD 24.19
On 2026-02-20		 23.50
On 2026-02-20		 0.17 0.71 24.15
On 2026-02-17		 23.53
On 2026-02-18		 -2.57 23.88
MTD 24.46
On 2026-02-12		 23.00
On 2026-02-03		 0.74 3.16 24.46
On 2026-02-12		 23.50
On 2026-02-20		 -3.91 23.88
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

26.51 +0.06 +0.23 204,246
DEA

Easterly Government Properties Inc.

24.13 +0.37 +1.56 79,609