Skip to main content
Douglas Emmett, Inc. (DEI)
NYSE: DEI · Real-Time Price · USD
16.11
-0.41 (-2.48%)
Feb 21, 2025, 4:00 PM EST - Market closed

Douglas Emmett Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202517.5417.7717.0417.2017.200.17%2,255,929
Jan 14, 202516.7917.2516.6717.1717.172.88%2,017,162
Jan 13, 202516.1716.7416.0116.6916.693.28%2,740,626
Jan 10, 202516.4416.6315.6716.1616.16-4.38%3,433,256
Jan 8, 202517.2617.3316.8716.9016.90-2.99%2,414,912
Jan 7, 202518.3018.4817.3017.4217.42-4.70%2,574,663
Jan 6, 202518.9118.9618.2818.2818.28-3.48%1,740,755
Jan 3, 202518.7819.0218.7218.9418.941.01%940,435
Jan 2, 202518.7018.9718.5418.7518.751.02%914,006
Dec 31, 202418.5118.7018.3218.5618.560.22%1,255,794
Dec 30, 202418.5318.6018.2618.5218.33-0.59%1,151,311
Dec 27, 202418.7619.0618.5818.6318.44-1.90%799,600
Dec 26, 202418.7219.1318.6818.9918.800.90%805,151
Dec 24, 202418.4218.8918.2518.8218.632.23%938,632
Dec 23, 202417.9518.4817.9318.4118.221.83%1,270,973
Dec 20, 202417.7818.6917.7818.0817.901.35%5,909,187
Dec 19, 202418.8319.1017.8217.8417.66-4.39%2,662,774
Dec 18, 202420.4120.4918.5118.6618.47-8.17%2,272,666
Dec 17, 202420.1220.5020.1220.3220.110.20%1,040,982
Dec 16, 202419.9820.3819.9420.2820.071.55%1,047,682
Dec 13, 202419.7519.9819.6019.9719.771.32%1,075,523
Dec 12, 202419.6219.8219.4419.7119.510.25%904,588
Dec 11, 202419.6819.6919.3919.6619.461.08%1,144,592
Dec 10, 202419.8419.8519.3419.4519.25-2.21%1,086,962
Dec 9, 202419.7320.2719.6419.8919.691.90%1,069,779
Dec 6, 202419.4219.5619.2819.5219.321.61%661,765
Dec 5, 202419.2319.2919.0019.2119.02-0.52%721,468
Dec 4, 202419.0919.4419.0919.3119.110.78%662,790
Dec 3, 202419.1819.3718.9619.1618.97-0.47%697,539
Dec 2, 202419.4119.4119.0019.2519.06-0.57%1,596,075
Nov 29, 202419.7419.7719.3319.3619.16-1.12%675,508
Nov 27, 202419.6219.8019.5419.5819.380.51%796,002
Nov 26, 202419.4519.5619.2519.4819.28-0.36%919,523
Nov 25, 202419.6719.7619.4619.5519.351.19%1,761,943
Nov 22, 202419.0319.3419.0319.3219.121.52%841,704
Nov 21, 202418.7519.1718.7519.0318.841.49%942,143
Nov 20, 202418.3418.7518.2718.7518.561.41%1,127,616
Nov 19, 202417.9918.5517.8818.4918.302.44%1,063,277
Nov 18, 202418.2918.3218.0018.0517.87-1.85%1,363,541
Nov 15, 202418.5618.5618.1318.3918.20-0.49%1,742,239
Nov 14, 202418.5018.7818.1918.4818.292.16%2,407,273
Nov 13, 202418.4018.5218.0218.0917.91-0.39%1,689,902
Nov 12, 202418.9319.0918.1118.1617.98-4.57%1,572,335
Nov 11, 202419.3519.5919.0119.0318.84-1.30%1,051,640
Nov 8, 202419.3019.4218.9719.2819.090.31%1,934,256
Nov 7, 202418.6719.2418.5819.2219.033.11%1,584,589
Nov 6, 202418.8819.5018.2118.6418.450.87%2,860,375
Nov 5, 202418.0819.0118.0818.4818.292.67%2,885,799
Nov 4, 202417.5018.0717.5018.0017.822.74%1,682,310
Nov 1, 202417.9618.1017.4917.5217.34-1.52%1,307,395
Oct 31, 202418.2918.3517.7917.7917.61-2.57%1,329,440
Oct 30, 202418.1018.3918.0118.2618.080.22%978,549
Oct 29, 202418.0318.2517.9418.2218.040.55%1,528,738
Oct 28, 202418.5118.7918.1218.1217.94-1.31%1,282,435
Oct 25, 202418.8018.8018.2018.3618.17-1.45%1,576,177
Oct 24, 202418.4118.6518.3218.6318.441.47%1,028,441
Oct 23, 202418.2918.5518.2418.3618.17-0.33%1,237,367
Oct 22, 202418.6018.8118.3818.4218.23-1.23%1,149,750
Oct 21, 202419.1119.1618.6418.6518.46-2.92%1,343,843
Oct 18, 202418.9919.2718.8319.2119.021.11%1,730,202
Oct 17, 202418.6019.0118.5419.0018.811.93%1,510,389
Oct 16, 202418.4918.8318.3718.6418.451.53%1,163,275
Oct 15, 202418.1218.7418.0818.3618.171.83%1,904,161
Oct 14, 202417.5818.0817.4418.0317.852.21%1,157,168
Oct 11, 202417.3717.7017.3717.6417.461.79%789,837
Oct 10, 202417.4217.6017.1517.3317.15-1.14%1,579,624
Oct 9, 202417.3917.5617.2417.5317.350.57%1,015,381
Oct 8, 202417.6317.7017.2717.4317.25-0.80%1,579,329
Oct 7, 202417.8117.8117.4017.5717.39-2.06%1,217,702
Oct 4, 202417.6417.9417.5617.9417.762.57%2,360,774
Oct 3, 202417.3517.5017.3217.4917.31-0.11%866,070
Oct 2, 202417.4317.6217.4017.5117.33-0.17%1,254,732
Oct 1, 202417.5217.7317.2617.5417.36-0.17%1,613,064
Sep 30, 202417.2217.6917.1517.5717.390.23%1,451,990
Sep 27, 202417.5717.7517.3317.5317.171.15%2,124,824