Douglas Emmett, Inc. (DEI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

13.44

-0.27

(-1.97%)

At close: 04:00PM EDT

13.18

-0.26

(-1.93%)

After hours:

04:04PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	13.75	13.89	13.40	13.44	13.44	1,709,888
30 Apr 2024	13.66	13.89	13.53	13.71	13.71	2,060,000
29 Apr 2024	13.56	13.83	13.56	13.81	13.81	1,796,600
26 Apr 2024	13.35	13.66	13.32	13.37	13.37	896,200
25 Apr 2024	13.28	13.38	13.05	13.31	13.31	1,918,600
24 Apr 2024	13.42	13.58	13.25	13.57	13.57	1,346,000
23 Apr 2024	13.33	13.84	13.32	13.58	13.58	1,528,200
22 Apr 2024	13.35	13.47	13.18	13.34	13.34	1,835,500
19 Apr 2024	12.98	13.33	12.98	13.31	13.31	1,209,900
18 Apr 2024	12.94	13.11	12.82	13.01	13.01	1,346,800
17 Apr 2024	12.80	13.05	12.74	12.88	12.88	1,362,700
16 Apr 2024	12.78	12.90	12.50	12.76	12.76	1,473,900
15 Apr 2024	13.34	13.39	12.83	12.93	12.93	1,582,200
12 Apr 2024	13.38	13.45	13.07	13.26	13.26	1,879,000
11 Apr 2024	13.28	13.62	13.18	13.49	13.49	1,821,400
10 Apr 2024	13.54	13.61	12.97	13.17	13.17	2,384,700
09 Apr 2024	13.77	14.27	13.73	14.24	14.24	1,671,300
08 Apr 2024	13.36	13.78	13.29	13.76	13.76	1,015,800
05 Apr 2024	12.97	13.20	12.97	13.12	13.12	902,700
04 Apr 2024	13.55	13.66	12.99	13.07	13.07	1,318,200
03 Apr 2024	12.98	13.43	12.98	13.35	13.35	1,570,600
02 Apr 2024	13.14	13.18	12.89	13.15	13.15	1,730,000
01 Apr 2024	13.90	13.92	13.27	13.33	13.33	1,649,200
28 Mar 2024	13.62	14.06	13.61	13.87	13.87	1,597,900
27 Mar 2024	13.17	13.68	13.07	13.67	13.67	1,556,200
27 Mar 2024	0.19 Dividend
26 Mar 2024	13.58	13.66	13.14	13.14	12.95	1,231,000
25 Mar 2024	13.47	13.71	13.47	13.52	13.32	863,600
22 Mar 2024	14.25	14.30	13.37	13.38	13.19	1,565,400
21 Mar 2024	13.74	14.31	13.69	14.24	14.03	2,191,200
20 Mar 2024	13.12	13.65	12.96	13.59	13.39	1,621,700
19 Mar 2024	13.22	13.41	12.92	13.17	12.98	1,846,800
18 Mar 2024	13.16	13.41	13.13	13.32	13.13	1,447,700
15 Mar 2024	12.75	13.15	12.75	13.14	12.95	2,832,100
14 Mar 2024	13.36	13.40	12.76	12.91	12.72	2,006,100
13 Mar 2024	13.50	13.73	13.42	13.43	13.24	1,170,000
12 Mar 2024	13.62	13.79	13.43	13.50	13.30	1,223,700
11 Mar 2024	13.68	13.88	13.63	13.70	13.50	1,565,900
08 Mar 2024	13.88	14.12	13.66	13.78	13.58	1,594,700
07 Mar 2024	13.65	13.80	13.42	13.61	13.41	1,485,000
06 Mar 2024	13.98	13.98	13.26	13.51	13.31	1,705,700
05 Mar 2024	13.23	13.87	13.15	13.72	13.52	2,044,900
04 Mar 2024	13.36	13.51	13.05	13.39	13.20	1,437,500
01 Mar 2024	13.23	13.53	12.98	13.42	13.23	1,553,500
29 Feb 2024	13.14	13.64	13.08	13.22	13.03	3,361,500
28 Feb 2024	12.97	13.32	12.91	12.95	12.76	2,101,200
27 Feb 2024	13.28	13.32	13.08	13.15	12.96	913,600
26 Feb 2024	13.29	13.41	13.04	13.12	12.93	933,500
23 Feb 2024	13.44	13.45	13.14	13.31	13.12	1,443,900
22 Feb 2024	13.53	13.60	13.35	13.42	13.23	1,584,400
21 Feb 2024	13.45	13.63	13.40	13.53	13.33	1,279,600
20 Feb 2024	13.47	13.63	13.33	13.54	13.34	1,350,700
16 Feb 2024	13.30	13.90	13.09	13.75	13.55	1,466,600
15 Feb 2024	13.06	13.71	13.05	13.66	13.46	2,185,100
14 Feb 2024	12.92	13.08	12.82	12.88	12.69	1,685,500
13 Feb 2024	12.89	12.89	12.36	12.71	12.53	3,438,200
12 Feb 2024	13.38	13.82	13.38	13.63	13.43	2,452,200
09 Feb 2024	13.64	13.74	13.17	13.32	13.13	1,515,700
08 Feb 2024	13.05	13.69	13.00	13.63	13.43	2,850,400
07 Feb 2024	12.90	13.30	12.80	13.08	12.89	3,861,600
06 Feb 2024	12.69	12.93	12.52	12.73	12.55	2,618,300
05 Feb 2024	12.81	12.94	12.64	12.77	12.59	1,801,400
02 Feb 2024	12.91	13.17	12.63	13.05	12.86	1,731,800
01 Feb 2024	13.54	13.56	12.80	13.22	13.03	2,603,700
31 Jan 2024	14.07	14.14	13.47	13.55	13.35	2,965,800
30 Jan 2024	14.33	14.42	14.10	14.15	13.95	1,499,900
29 Jan 2024	14.57	14.75	14.47	14.53	14.32	1,764,800
26 Jan 2024	14.57	14.76	14.47	14.63	14.42	1,208,300
25 Jan 2024	14.75	14.83	14.43	14.51	14.30	1,163,500
24 Jan 2024	14.80	14.80	14.27	14.38	14.17	1,083,200
23 Jan 2024	14.95	15.11	14.45	14.49	14.28	1,599,900
22 Jan 2024	14.46	14.79	14.34	14.77	14.56	2,827,800
19 Jan 2024	13.70	14.70	13.52	14.32	14.11	6,305,800
18 Jan 2024	13.79	13.90	13.45	13.60	13.40	2,303,900
17 Jan 2024	13.78	13.91	13.35	13.72	13.52	2,495,500
16 Jan 2024	14.23	14.33	14.05	14.16	13.96	1,822,100
12 Jan 2024	14.44	14.50	14.20	14.44	14.23	2,041,600
11 Jan 2024	14.32	14.35	13.90	14.15	13.95	2,190,900
10 Jan 2024	14.18	14.57	14.18	14.48	14.27	1,440,700
09 Jan 2024	14.28	14.39	14.17	14.23	14.02	2,085,500
08 Jan 2024	14.31	14.71	14.18	14.58	14.37	2,277,900
05 Jan 2024	14.04	14.51	13.97	14.31	14.10	2,608,600
04 Jan 2024	14.09	14.38	13.95	14.26	14.05	2,215,400
03 Jan 2024	14.64	14.64	13.96	14.19	13.98	2,499,300
02 Jan 2024	14.90	15.09	14.52	14.84	14.63	2,978,700
29 Dec 2023	14.76	14.84	14.48	14.50	14.29	2,427,200
28 Dec 2023	14.65	14.99	14.61	14.85	14.64	1,998,400
28 Dec 2023	0.19 Dividend
27 Dec 2023	15.19	15.23	14.79	14.89	14.49	5,100,800
26 Dec 2023	15.08	15.34	14.96	15.22	14.81	2,100,900
22 Dec 2023	15.25	15.53	14.93	14.99	14.58	2,266,300
21 Dec 2023	15.45	15.45	14.88	15.10	14.69	2,617,000
20 Dec 2023	15.11	15.88	15.08	15.18	14.77	3,177,100
19 Dec 2023	15.28	15.32	15.00	15.09	14.68	3,086,200
18 Dec 2023	15.39	15.39	14.96	15.00	14.59	2,025,300
15 Dec 2023	15.71	15.79	15.14	15.29	14.88	4,621,900
14 Dec 2023	15.41	16.12	15.41	15.76	15.33	3,540,800
13 Dec 2023	13.99	14.99	13.83	14.77	14.37	3,758,900
12 Dec 2023	14.26	14.26	13.88	13.91	13.53	2,022,000
11 Dec 2023	14.21	14.44	14.11	14.20	13.82	1,221,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,867.58-89.92(-0.75%)

NZD/USD0.5930+0.0037(+0.63%)

ALL ORDS7,831.90-100.10(-1.26%)

OIL79.19-2.74(-3.34%)

GOLD2,329.50+26.60(+1.16%)

Douglas Emmett, Inc. (DEI)

NZX 50
11,867.58
-89.92(-0.75%)

NZD/USD
0.5930
+0.0037(+0.63%)

ALL ORDS
7,831.90
-100.10(-1.26%)

OIL
79.19
-2.74(-3.34%)

GOLD
2,329.50
+26.60(+1.16%)