Douglas Emmett, Inc. (DEI)
NYSE: DEI · Real-Time Price · USD
18.08
+0.24 (1.35%)
Dec 20, 2024, 4:00 PM EST - Market closed
Douglas Emmett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 17.78 | 18.69 | 17.78 | 18.08 | 18.08 | 1.35% | 5,909,187 |
| Dec 19, 2024 | 18.83 | 19.10 | 17.82 | 17.84 | 17.84 | -4.39% | 2,662,774 |
| Dec 18, 2024 | 20.41 | 20.49 | 18.51 | 18.66 | 18.66 | -8.17% | 2,272,666 |
| Dec 17, 2024 | 20.12 | 20.50 | 20.12 | 20.32 | 20.32 | 0.20% | 1,040,982 |
| Dec 16, 2024 | 19.98 | 20.38 | 19.94 | 20.28 | 20.28 | 1.55% | 1,047,682 |
| Dec 13, 2024 | 19.75 | 19.98 | 19.60 | 19.97 | 19.97 | 1.32% | 1,075,523 |
| Dec 12, 2024 | 19.62 | 19.82 | 19.44 | 19.71 | 19.71 | 0.25% | 904,588 |
| Dec 11, 2024 | 19.68 | 19.69 | 19.39 | 19.66 | 19.66 | 1.08% | 1,144,592 |
| Dec 10, 2024 | 19.84 | 19.85 | 19.34 | 19.45 | 19.45 | -2.21% | 1,086,962 |
| Dec 9, 2024 | 19.73 | 20.27 | 19.64 | 19.89 | 19.89 | 1.90% | 1,069,779 |
| Dec 6, 2024 | 19.42 | 19.56 | 19.28 | 19.52 | 19.52 | 1.61% | 661,765 |
| Dec 5, 2024 | 19.23 | 19.29 | 19.00 | 19.21 | 19.21 | -0.52% | 721,468 |
| Dec 4, 2024 | 19.09 | 19.44 | 19.09 | 19.31 | 19.31 | 0.78% | 662,790 |
| Dec 3, 2024 | 19.18 | 19.37 | 18.96 | 19.16 | 19.16 | -0.47% | 697,539 |
| Dec 2, 2024 | 19.41 | 19.41 | 19.00 | 19.25 | 19.25 | -0.57% | 1,596,075 |
| Nov 29, 2024 | 19.74 | 19.77 | 19.33 | 19.36 | 19.36 | -1.12% | 675,508 |
| Nov 27, 2024 | 19.62 | 19.80 | 19.54 | 19.58 | 19.58 | 0.51% | 796,002 |
| Nov 26, 2024 | 19.45 | 19.56 | 19.25 | 19.48 | 19.48 | -0.36% | 919,523 |
| Nov 25, 2024 | 19.67 | 19.76 | 19.46 | 19.55 | 19.55 | 1.19% | 1,761,943 |
| Nov 22, 2024 | 19.03 | 19.34 | 19.03 | 19.32 | 19.32 | 1.52% | 841,704 |
| Nov 21, 2024 | 18.75 | 19.17 | 18.75 | 19.03 | 19.03 | 1.49% | 942,143 |
| Nov 20, 2024 | 18.34 | 18.75 | 18.27 | 18.75 | 18.75 | 1.41% | 1,127,616 |
| Nov 19, 2024 | 17.99 | 18.55 | 17.88 | 18.49 | 18.49 | 2.44% | 1,063,277 |
| Nov 18, 2024 | 18.29 | 18.32 | 18.00 | 18.05 | 18.05 | -1.85% | 1,363,541 |
| Nov 15, 2024 | 18.56 | 18.56 | 18.13 | 18.39 | 18.39 | -0.49% | 1,742,239 |
| Nov 14, 2024 | 18.50 | 18.78 | 18.19 | 18.48 | 18.48 | 2.16% | 2,407,273 |
| Nov 13, 2024 | 18.40 | 18.52 | 18.02 | 18.09 | 18.09 | -0.39% | 1,689,902 |
| Nov 12, 2024 | 18.93 | 19.09 | 18.11 | 18.16 | 18.16 | -4.57% | 1,572,335 |
| Nov 11, 2024 | 19.35 | 19.59 | 19.01 | 19.03 | 19.03 | -1.30% | 1,051,640 |
| Nov 8, 2024 | 19.30 | 19.42 | 18.97 | 19.28 | 19.28 | 0.31% | 1,934,256 |
| Nov 7, 2024 | 18.67 | 19.24 | 18.58 | 19.22 | 19.22 | 3.11% | 1,584,589 |
| Nov 6, 2024 | 18.88 | 19.50 | 18.21 | 18.64 | 18.64 | 0.87% | 2,860,375 |
| Nov 5, 2024 | 18.08 | 19.01 | 18.08 | 18.48 | 18.48 | 2.67% | 2,885,799 |
| Nov 4, 2024 | 17.50 | 18.07 | 17.50 | 18.00 | 18.00 | 2.74% | 1,682,310 |
| Nov 1, 2024 | 17.96 | 18.10 | 17.49 | 17.52 | 17.52 | -1.52% | 1,307,395 |
| Oct 31, 2024 | 18.29 | 18.35 | 17.79 | 17.79 | 17.79 | -2.57% | 1,329,440 |
| Oct 30, 2024 | 18.10 | 18.39 | 18.01 | 18.26 | 18.26 | 0.22% | 978,549 |
| Oct 29, 2024 | 18.03 | 18.25 | 17.94 | 18.22 | 18.22 | 0.55% | 1,528,738 |
| Oct 28, 2024 | 18.51 | 18.79 | 18.12 | 18.12 | 18.12 | -1.31% | 1,282,435 |
| Oct 25, 2024 | 18.80 | 18.80 | 18.20 | 18.36 | 18.36 | -1.45% | 1,576,177 |
| Oct 24, 2024 | 18.41 | 18.65 | 18.32 | 18.63 | 18.63 | 1.47% | 1,028,441 |
| Oct 23, 2024 | 18.29 | 18.55 | 18.24 | 18.36 | 18.36 | -0.33% | 1,237,367 |
| Oct 22, 2024 | 18.60 | 18.81 | 18.38 | 18.42 | 18.42 | -1.23% | 1,149,750 |
| Oct 21, 2024 | 19.11 | 19.16 | 18.64 | 18.65 | 18.65 | -2.92% | 1,343,843 |
| Oct 18, 2024 | 18.99 | 19.27 | 18.83 | 19.21 | 19.21 | 1.11% | 1,730,202 |
| Oct 17, 2024 | 18.60 | 19.01 | 18.54 | 19.00 | 19.00 | 1.93% | 1,510,389 |
| Oct 16, 2024 | 18.49 | 18.83 | 18.37 | 18.64 | 18.64 | 1.53% | 1,163,275 |
| Oct 15, 2024 | 18.12 | 18.74 | 18.08 | 18.36 | 18.36 | 1.83% | 1,904,161 |
| Oct 14, 2024 | 17.58 | 18.08 | 17.44 | 18.03 | 18.03 | 2.21% | 1,157,168 |
| Oct 11, 2024 | 17.37 | 17.70 | 17.37 | 17.64 | 17.64 | 1.79% | 789,837 |
| Oct 10, 2024 | 17.42 | 17.60 | 17.15 | 17.33 | 17.33 | -1.14% | 1,579,624 |
| Oct 9, 2024 | 17.39 | 17.56 | 17.24 | 17.53 | 17.53 | 0.57% | 1,015,381 |
| Oct 8, 2024 | 17.63 | 17.70 | 17.27 | 17.43 | 17.43 | -0.80% | 1,579,329 |
| Oct 7, 2024 | 17.81 | 17.81 | 17.40 | 17.57 | 17.57 | -2.06% | 1,217,702 |
| Oct 4, 2024 | 17.64 | 17.94 | 17.56 | 17.94 | 17.94 | 2.57% | 2,360,774 |
| Oct 3, 2024 | 17.35 | 17.50 | 17.32 | 17.49 | 17.49 | -0.11% | 866,070 |
| Oct 2, 2024 | 17.43 | 17.62 | 17.40 | 17.51 | 17.51 | -0.17% | 1,254,732 |
| Oct 1, 2024 | 17.52 | 17.73 | 17.26 | 17.54 | 17.54 | -0.17% | 1,613,064 |
| Sep 30, 2024 | 17.22 | 17.69 | 17.15 | 17.57 | 17.57 | 0.23% | 1,451,990 |
| Sep 27, 2024 | 17.57 | 17.75 | 17.33 | 17.53 | 17.34 | 1.15% | 2,124,824 |
| Sep 26, 2024 | 17.39 | 17.43 | 17.10 | 17.33 | 17.15 | 0.87% | 2,165,534 |
| Sep 25, 2024 | 17.52 | 17.54 | 17.13 | 17.18 | 17.00 | -1.88% | 824,787 |
| Sep 24, 2024 | 17.44 | 17.68 | 17.29 | 17.51 | 17.32 | 0.52% | 952,126 |
| Sep 23, 2024 | 17.37 | 17.55 | 17.31 | 17.42 | 17.23 | 1.10% | 1,425,810 |
| Sep 20, 2024 | 17.30 | 17.51 | 17.12 | 17.23 | 17.05 | -1.49% | 4,219,556 |
| Sep 19, 2024 | 17.38 | 17.54 | 17.10 | 17.49 | 17.30 | 2.82% | 2,007,504 |
| Sep 18, 2024 | 16.83 | 17.40 | 16.74 | 17.01 | 16.83 | 1.25% | 1,865,688 |
| Sep 17, 2024 | 16.99 | 17.20 | 16.77 | 16.80 | 16.62 | -0.65% | 1,533,557 |
| Sep 16, 2024 | 16.98 | 16.98 | 16.54 | 16.91 | 16.73 | 0.65% | 1,465,466 |
| Sep 13, 2024 | 16.54 | 16.81 | 16.38 | 16.80 | 16.62 | 2.75% | 1,452,775 |
| Sep 12, 2024 | 15.95 | 16.35 | 15.95 | 16.35 | 16.18 | 2.96% | 1,922,085 |
| Sep 11, 2024 | 15.46 | 15.90 | 15.31 | 15.88 | 15.71 | 1.79% | 2,027,549 |
| Sep 10, 2024 | 15.73 | 15.74 | 15.47 | 15.60 | 15.43 | -0.57% | 1,019,750 |
| Sep 9, 2024 | 15.57 | 15.79 | 15.36 | 15.69 | 15.52 | 0.51% | 1,235,267 |
| Sep 6, 2024 | 15.85 | 15.87 | 15.50 | 15.61 | 15.44 | -1.08% | 941,546 |
| Sep 5, 2024 | 15.97 | 16.03 | 15.77 | 15.78 | 15.61 | -0.44% | 1,019,987 |
| Sep 4, 2024 | 15.77 | 16.11 | 15.76 | 15.85 | 15.68 | 0.44% | 1,189,182 |
| Sep 3, 2024 | 15.82 | 15.97 | 15.65 | 15.78 | 15.61 | -1.38% | 1,325,827 |
| Aug 30, 2024 | 16.25 | 16.25 | 15.73 | 16.00 | 15.83 | -0.44% | 1,452,032 |
| Aug 29, 2024 | 15.94 | 16.21 | 15.73 | 16.07 | 15.90 | 1.26% | 2,170,820 |
| Aug 28, 2024 | 15.92 | 16.21 | 15.87 | 15.87 | 15.70 | -0.87% | 1,426,374 |
| Aug 27, 2024 | 15.69 | 16.05 | 15.68 | 16.01 | 15.84 | 0.69% | 1,534,311 |
| Aug 26, 2024 | 15.91 | 16.17 | 15.82 | 15.90 | 15.73 | 1.02% | 2,823,630 |
| Aug 23, 2024 | 15.18 | 15.85 | 15.18 | 15.74 | 15.57 | 4.03% | 1,092,373 |
| Aug 22, 2024 | 15.05 | 15.15 | 14.86 | 15.13 | 14.97 | 0.27% | 1,137,394 |
| Aug 21, 2024 | 14.94 | 15.18 | 14.83 | 15.09 | 14.93 | 1.41% | 836,667 |
| Aug 20, 2024 | 15.18 | 15.25 | 14.87 | 14.88 | 14.72 | -2.68% | 1,071,174 |
| Aug 19, 2024 | 15.04 | 15.30 | 14.99 | 15.29 | 15.13 | 1.93% | 1,007,638 |
| Aug 16, 2024 | 14.97 | 15.08 | 14.84 | 15.00 | 14.84 | 0.07% | 1,140,779 |
| Aug 15, 2024 | 15.23 | 15.28 | 14.97 | 14.99 | 14.83 | 0.33% | 1,189,489 |
| Aug 14, 2024 | 15.12 | 15.18 | 14.88 | 14.94 | 14.78 | -0.53% | 1,274,351 |
| Aug 13, 2024 | 14.66 | 15.12 | 14.59 | 15.02 | 14.86 | 3.59% | 1,451,103 |
| Aug 12, 2024 | 14.74 | 14.81 | 14.41 | 14.50 | 14.35 | -2.16% | 1,576,159 |
| Aug 9, 2024 | 15.15 | 15.33 | 14.62 | 14.82 | 14.66 | -2.88% | 2,689,287 |
| Aug 8, 2024 | 15.19 | 15.47 | 15.15 | 15.26 | 15.10 | 0.99% | 2,569,865 |
| Aug 7, 2024 | 15.52 | 15.63 | 15.03 | 15.11 | 14.95 | -1.05% | 1,073,953 |
| Aug 6, 2024 | 14.85 | 15.59 | 14.78 | 15.27 | 15.11 | 3.11% | 2,049,151 |
| Aug 5, 2024 | 14.52 | 15.14 | 14.25 | 14.81 | 14.65 | -2.05% | 2,292,772 |
| Aug 2, 2024 | 15.12 | 15.43 | 14.90 | 15.12 | 14.96 | -3.82% | 2,970,835 |
| Aug 1, 2024 | 16.19 | 16.31 | 15.57 | 15.72 | 15.55 | -2.30% | 1,982,044 |