MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DEA — Easterly Government Properties, Inc.
NYSEEasterly Government Properties, Inc.
$23.40
+0.17(+0.73%)
- O
- 23.46
- H
- 23.66
- L
- 23.24
- V
- 515.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.40
Period Return+14.01%
Period High$25.96
Period Low$19.33
Avg Daily Volume478.2K
Total Trading Days365
DEA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.46 | $23.66 | $23.24 | $23.40 | +$0.17 | +0.73% | 515,864 | $23.42 | $23.24 $23.66 |
| Oct 1, 2026 | $23.01 | $23.69 | $22.98 | $23.23 | +$0.03 | +0.13% | 1,278,925 | $23.38 | $22.98 $23.69 |
| Sep 30, 2026 | $23.16 | $23.42 | $22.84 | $23.20 | +$0.08 | +0.35% | 1,462,457 | $23.20 | $22.84 $23.42 |
| Sep 29, 2026 | $22.70 | $23.15 | $22.61 | $23.12 | +$0.34 | +1.49% | 747,374 | $22.97 | $22.61 $23.15 |
| Sep 28, 2026 | $22.87 | $22.87 | $22.58 | $22.78 | $-0.13 | -0.57% | 360,699 | $22.73 | $22.58 $22.87 |
| Sep 25, 2026 | $22.72 | $22.92 | $22.56 | $22.91 | +$0.20 | +0.88% | 365,237 | $22.81 | $22.56 $22.92 |
| Sep 24, 2026 | $22.75 | $22.88 | $22.57 | $22.71 | +$0.01 | +0.04% | 375,233 | $22.72 | $22.57 $22.88 |
| Sep 23, 2026 | $23.25 | $23.25 | $22.64 | $22.70 | $-0.62 | -2.66% | 452,056 | $22.77 | $22.64 $23.25 |
| Sep 22, 2026 | $23.47 | $23.49 | $23.26 | $23.32 | $-0.01 | -0.04% | 334,371 | $23.34 | $23.26 $23.49 |
| Sep 21, 2026 | $23.33 | $23.42 | $23.12 | $23.33 | $-0.07 | -0.30% | 340,472 | $23.30 | $23.12 $23.42 |
| Sep 18, 2026 | $23.22 | $23.40 | $23.11 | $23.40 | +$0.04 | +0.17% | 1,046,136 | $23.35 | $23.11 $23.40 |
| Sep 17, 2026 | $23.50 | $23.65 | $23.30 | $23.36 | +$0.07 | +0.30% | 395,508 | $23.45 | $23.30 $23.65 |
| Sep 16, 2026 | $23.66 | $23.91 | $23.04 | $23.29 | $-0.43 | -1.81% | 343,298 | $23.36 | $23.04 $23.91 |
| Sep 15, 2026 | $23.78 | $23.79 | $23.53 | $23.72 | $-0.12 | -0.50% | 326,336 | $23.71 | $23.53 $23.79 |
| Sep 14, 2026 | $23.96 | $24.07 | $23.73 | $23.84 | $-0.05 | -0.21% | 314,103 | $23.84 | $23.73 $24.07 |
| Sep 11, 2026 | $24.06 | $24.06 | $23.74 | $23.89 | $-0.02 | -0.08% | 282,221 | $23.86 | $23.74 $24.06 |
| Sep 10, 2026 | $24.22 | $24.22 | $23.85 | $23.91 | $-0.07 | -0.29% | 284,105 | $23.93 | $23.85 $24.22 |
| Sep 9, 2026 | $24.40 | $24.40 | $23.76 | $23.98 | $-0.35 | -1.44% | 353,478 | $23.98 | $23.76 $24.40 |
| Sep 8, 2026 | $24.20 | $24.48 | $24.14 | $24.33 | +$0.02 | +0.08% | 303,538 | $24.28 | $24.14 $24.48 |
| Sep 4, 2026 | $24.15 | $24.52 | $24.01 | $24.31 | +$0.00 | +0.00% | 184,265 | $24.35 | $24.01 $24.52 |
| Sep 3, 2026 | $24.69 | $24.69 | $24.24 | $24.31 | $-0.18 | -0.73% | 443,466 | $24.38 | $24.24 $24.69 |
| Sep 2, 2026 | $24.51 | $24.64 | $24.29 | $24.49 | $-0.02 | -0.08% | 303,385 | $24.47 | $24.29 $24.64 |
| Sep 1, 2026 | $24.55 | $24.69 | $24.38 | $24.51 | $-0.02 | -0.08% | 259,568 | $24.50 | $24.38 $24.69 |
| Aug 31, 2026 | $24.48 | $24.63 | $24.34 | $24.53 | $-0.10 | -0.41% | 387,588 | $24.51 | $24.34 $24.63 |
| Aug 28, 2026 | $24.59 | $24.85 | $24.57 | $24.63 | +$0.05 | +0.20% | 312,015 | $24.68 | $24.57 $24.85 |
| Aug 27, 2026 | $24.63 | $24.87 | $24.56 | $24.58 | $-0.18 | -0.73% | 200,944 | $24.70 | $24.56 $24.87 |
| Aug 26, 2026 | $25.03 | $25.04 | $24.74 | $24.76 | $-0.34 | -1.35% | 207,366 | $24.84 | $24.74 $25.04 |
| Aug 25, 2026 | $25.02 | $25.21 | $24.81 | $25.10 | +$0.14 | +0.56% | 274,180 | $25.10 | $24.81 $25.21 |
| Aug 24, 2026 | $24.80 | $24.99 | $24.53 | $24.96 | +$0.36 | +1.46% | 304,031 | $24.81 | $24.53 $24.99 |
| Aug 21, 2026 | $24.78 | $24.88 | $24.45 | $24.60 | $-0.18 | -0.73% | 374,486 | $24.59 | $24.45 $24.88 |