Home

Douglas Emmett, Inc. Common Stock (DEI)

16.06
+0.39 (2.49%)
NYSE · Last Trade: Jul 10th, 10:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202515.7116.2515.6516.062,030,50116.06
7/09/202515.7515.9115.5115.671,647,36415.67
7/08/202515.2815.7815.2115.642,013,04615.64
7/07/202515.5215.6915.2315.321,780,67715.32
7/03/202515.5515.7015.4815.69956,87615.69
7/02/202515.4115.6515.3415.611,595,59515.61
7/01/202514.9915.7814.9815.422,245,01615.42
6/30/202515.0715.0714.7515.041,594,50315.04
6/27/202515.2215.3514.9815.192,725,43415.19
6/26/202514.7615.1214.7015.092,029,93115.09
6/25/202514.7514.9414.3514.601,888,76114.60
6/24/202515.0315.1814.7814.851,104,22214.85
6/23/202514.8415.0214.5014.961,372,13714.96
6/20/202514.9015.0114.7314.881,915,13014.88
6/18/202514.8214.9914.7114.801,230,51414.80
6/17/202514.9315.0614.7014.801,329,16514.80
6/16/202515.0915.2014.9315.011,316,03115.01
6/13/202514.8915.1214.7314.931,796,93914.93
6/12/202514.8915.2314.8515.132,102,50115.13
6/11/202515.1816.3114.9514.963,150,47014.96
6/10/202514.7515.0814.5715.022,141,18515.02
6/09/202514.7814.8314.4114.621,944,02114.62
6/06/202514.5214.8514.4014.70972,12114.70
6/05/202514.3914.4914.2714.41973,69914.41
6/04/202514.4514.4614.2314.391,229,01314.39
6/03/202514.2114.5214.0714.451,043,15614.45
6/02/202514.0814.2413.8814.211,356,30314.21
5/30/202514.4414.5314.0914.232,006,91914.23
5/29/202514.3214.6014.2214.541,936,50214.54
5/28/202514.4514.5114.1914.221,455,25114.22
5/27/202514.2414.5914.0714.481,599,36914.48
5/23/202513.9214.0513.8613.991,277,84013.99
5/22/202514.0614.2013.8714.111,624,71114.11
5/21/202514.5514.6314.0714.142,392,19314.14
5/20/202514.8014.9714.6614.742,248,98614.74
5/19/202514.6215.0414.5514.912,268,00514.91
5/16/202514.9815.0314.6914.932,081,22014.93
5/15/202514.4314.9814.4314.972,734,26614.97
5/14/202514.7114.7214.3814.502,044,11614.50
5/13/202515.1715.2014.7214.812,546,07614.81
5/12/202515.2715.4214.9415.032,390,98715.03
5/09/202514.4914.6414.4314.512,100,11114.51
5/08/202514.5714.7014.2814.491,420,35814.49
5/07/202514.6614.6713.9214.502,357,96814.50
5/06/202514.0714.1913.7914.022,390,56614.02
5/05/202514.3114.4514.1314.141,358,84214.14
5/02/202514.3814.6314.3414.471,025,86314.47
5/01/202513.8714.3813.7314.211,208,40114.21
4/30/202513.6713.8713.3013.832,200,17113.83
4/29/202514.1214.1913.7013.831,322,57613.83
4/28/202514.1814.3913.9714.211,596,55614.21
4/25/202514.0214.2914.0114.241,616,39514.24
4/24/202513.9714.2213.8114.141,292,13014.14
4/23/202514.2514.5513.8613.891,145,11013.89
4/22/202513.7913.9313.5613.661,992,33813.66
4/21/202513.7013.8413.3813.521,681,54413.52
4/17/202513.8614.3113.8113.992,888,67613.99
4/16/202513.9314.1213.6513.761,693,86213.76
4/15/202513.7214.0213.7213.911,655,50713.91
4/14/202513.6113.9613.5013.831,698,59413.83
4/11/202513.0613.4712.8113.391,646,58213.39