Home

Douglas Emmett, Inc. Common Stock (DEI)

14.27
-0.32 (-2.19%)
NYSE · Last Trade: Apr 4th, 7:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Douglas Emmett, Inc. Common Stock (DEI)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202515.6515.8614.5714.592,057,79914.59
4/02/202515.9916.3215.9716.291,020,81916.29
4/01/202516.0016.2615.7416.223,630,54416.22
3/31/202515.8416.2715.7916.002,306,14516.00
3/28/202516.3616.4615.9116.104,363,02016.10
3/27/202516.5016.6416.2716.392,928,17216.39
3/26/202516.5816.6816.2216.443,620,68016.44
3/25/202516.6716.7116.3916.652,833,85416.65
3/24/202516.1916.6816.0016.631,388,93016.63
3/21/202516.1116.2415.9015.983,242,68915.98
3/20/202515.9616.5015.9216.242,549,95316.24
3/19/202515.8316.3215.8316.072,246,35916.07
3/18/202515.8916.0115.7215.931,863,95415.93
3/17/202515.5216.2315.5216.003,318,97516.00
3/14/202515.6615.8015.3715.662,914,37915.66
3/13/202516.0716.2015.3615.392,071,82015.39
3/12/202515.9816.2015.8116.062,106,04016.06
3/11/202516.8816.8815.8715.912,794,76115.91
3/10/202517.2217.3616.5416.803,445,59516.80
3/07/202516.6117.4216.5217.382,080,99717.38
3/06/202516.7816.8416.4316.581,975,67216.58
3/05/202516.7016.9816.5516.971,296,16916.97
3/04/202516.6316.8916.4016.671,546,54116.67
3/03/202517.2517.4716.6716.812,033,64316.81
2/28/202516.9417.3216.8717.302,321,39817.30
2/27/202516.7517.1916.6816.841,396,52516.84
2/26/202516.4616.8016.3516.671,477,60416.67
2/25/202516.1016.5116.0916.352,072,10416.35
2/24/202516.2616.3116.0016.001,447,95616.00
2/21/202516.6416.7016.0016.111,955,48716.11
2/20/202516.6016.7616.3016.521,410,70616.52
2/19/202516.5716.7516.4216.561,701,26816.56
2/18/202516.9917.0816.5916.831,296,87816.83
2/14/202517.2117.3716.9717.011,806,05817.01
2/13/202517.0617.1816.8317.121,174,18117.12
2/12/202516.7217.0416.3516.952,340,91916.95
2/11/202516.9517.2416.8417.181,359,06117.18
2/10/202517.6017.6117.0717.211,903,41917.21
2/07/202517.7317.8617.2817.643,244,84517.64
2/06/202517.8918.2417.7617.794,129,63817.79
2/05/202517.4018.6016.9517.744,296,16017.74
2/04/202518.0318.1517.7517.901,709,88117.90
2/03/202517.8518.2317.7618.051,019,26218.05
1/31/202518.2818.5818.0818.361,230,02718.36
1/30/202517.8418.6117.8018.281,349,84918.28
1/29/202517.8017.9017.3417.511,745,95317.51
1/28/202517.7518.0417.6017.751,662,63017.75
1/27/202517.1318.0017.1317.912,362,88917.91
1/24/202517.0317.4117.0117.241,782,74817.24
1/23/202517.3417.4517.0517.102,934,63117.10
1/22/202517.5817.6117.3417.431,200,53217.43
1/21/202517.5917.7917.5217.671,291,74317.67
1/17/202517.5017.6017.2617.501,828,24517.50
1/16/202517.2217.3917.0617.232,008,55017.23
1/15/202517.5417.7717.0417.202,255,92917.20
1/14/202516.7917.2516.6717.172,017,16217.17
1/13/202516.1716.7416.0116.692,740,62716.69
1/10/202516.4416.6315.6716.163,433,25616.16
1/08/202517.2617.3316.8616.902,414,91216.90
1/07/202518.3018.4817.3017.422,574,66017.42
1/06/202518.9118.9518.2818.281,740,75518.28