Skip to main content
Douglas Emmett, Inc. (DEI)
NYSE: DEI · Real-Time Price · USD
16.10
-0.29 (-1.77%)
At close: Mar 28, 2025, 4:00 PM
16.38
+0.28 (1.74%)
After-hours: Mar 28, 2025, 5:12 PM EDT

Douglas Emmett Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.3616.4615.9116.1016.10-1.77%4,363,020
Mar 27, 202516.5016.6516.2716.3916.39-0.30%2,879,079
Mar 26, 202516.5816.6816.2216.4416.44-1.26%3,620,680
Mar 25, 202516.6716.7116.3916.6516.650.12%2,833,853
Mar 24, 202516.1916.6816.0016.6316.634.07%1,388,930
Mar 21, 202516.1116.2415.9115.9815.98-1.60%3,242,689
Mar 20, 202515.9616.5115.9216.2416.241.06%2,450,253
Mar 19, 202515.8316.3215.8316.0716.070.88%2,246,359
Mar 18, 202515.8916.0115.7215.9315.93-0.44%1,863,954
Mar 17, 202515.5216.2415.5216.0016.002.17%3,318,975
Mar 14, 202515.6615.8015.3715.6615.661.75%2,914,379
Mar 13, 202516.0716.2015.3615.3915.39-4.17%2,071,820
Mar 12, 202515.9816.2015.8116.0616.060.94%2,106,040
Mar 11, 202516.8816.8815.8715.9115.91-5.30%2,794,761
Mar 10, 202517.2217.3616.5416.8016.80-3.34%3,445,595
Mar 7, 202516.6117.4216.5217.3817.384.83%2,080,997
Mar 6, 202516.7816.8516.4316.5816.58-2.30%1,975,672
Mar 5, 202516.7016.9916.5516.9716.971.80%1,296,169
Mar 4, 202516.6316.9016.4016.6716.67-0.83%1,546,541
Mar 3, 202517.2517.4716.6716.8116.81-2.83%2,033,643
Feb 28, 202516.9417.3216.8717.3017.302.73%2,321,398
Feb 27, 202516.7517.1916.6816.8416.841.02%1,396,525
Feb 26, 202516.4616.8016.3516.6716.671.96%1,477,604
Feb 25, 202516.1016.5116.1016.3516.352.19%2,072,104
Feb 24, 202516.2616.3116.0016.0016.00-0.68%1,447,956
Feb 21, 202516.6416.7016.0016.1116.11-2.48%1,955,487
Feb 20, 202516.6016.7616.3016.5216.52-0.24%1,410,706
Feb 19, 202516.5716.7616.4216.5616.56-1.60%1,701,268
Feb 18, 202516.9917.0816.6016.8316.83-1.06%1,296,878
Feb 14, 202517.2117.3716.9717.0117.01-0.64%1,806,058
Feb 13, 202517.0617.1816.8317.1217.121.00%1,174,185
Feb 12, 202516.7217.0416.3516.9516.95-1.34%2,340,919
Feb 11, 202516.9517.2416.8417.1817.18-0.17%1,359,061
Feb 10, 202517.6017.6217.0717.2117.21-2.44%1,903,419
Feb 7, 202517.7317.8617.2817.6417.64-0.84%3,244,845
Feb 6, 202517.8918.2417.7617.7917.790.28%4,129,638
Feb 5, 202517.4018.6016.9517.7417.74-0.89%4,296,156
Feb 4, 202518.0318.1517.7517.9017.90-0.83%1,709,881
Feb 3, 202517.8518.2317.7618.0518.05-1.69%1,019,262
Jan 31, 202518.2818.5818.0818.3618.360.44%1,230,027
Jan 30, 202517.8418.6117.8018.2818.284.40%1,349,849
Jan 29, 202517.8017.9017.3417.5117.51-1.35%1,745,973
Jan 28, 202517.7518.0417.6017.7517.75-0.89%1,662,630
Jan 27, 202517.1318.0017.1317.9117.913.89%2,362,889
Jan 24, 202517.0317.4117.0117.2417.240.82%1,782,748
Jan 23, 202517.3417.4517.0517.1017.10-1.89%2,934,633
Jan 22, 202517.5817.6217.3417.4317.43-1.36%1,200,535
Jan 21, 202517.5917.7917.5217.6717.670.97%1,291,743
Jan 17, 202517.5017.6017.2617.5017.501.57%1,828,245
Jan 16, 202517.2217.3917.0617.2317.230.17%2,029,405