Douglas Emmett, Inc. Common Stock (DEI)

10.81
+0.05 (0.46%)
NYSE · Last Trade: May 1st, 2:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202610.7110.9310.7110.811,860,76310.81
4/29/202611.0511.1610.7210.762,173,13710.76
4/28/202610.9611.1610.8711.121,953,49711.12
4/27/202610.6410.9610.6010.902,074,30510.90
4/24/202610.5310.7410.4810.701,997,46310.70
4/23/202610.5710.6910.3810.532,053,28210.53
4/22/202610.7510.8510.4710.602,375,18110.60
4/21/202610.8411.0210.6810.692,187,75710.69
4/20/202610.3910.8710.3910.832,339,52310.83
4/17/202610.2810.5010.2810.452,308,38710.45
4/16/202610.1910.4010.0810.204,733,44310.20
4/15/20269.8210.239.7710.152,701,64610.15
4/14/20269.639.909.609.861,915,9099.86
4/13/20269.689.819.549.671,587,9759.67
4/10/20269.389.709.389.681,559,7499.68
4/09/20269.519.569.309.341,983,2829.34
4/08/20269.809.929.579.601,835,1989.60
4/07/20269.459.629.349.521,768,5559.52
4/06/20269.229.439.199.421,429,2039.42
4/02/20269.099.399.049.301,958,8109.30
4/01/20269.419.519.209.231,944,9349.23
3/31/20269.439.599.239.422,120,9499.42
3/30/20269.299.469.219.352,003,0039.16
3/27/20269.409.449.129.181,962,2868.99
3/26/20269.349.619.339.451,759,4869.26
3/25/20269.489.609.269.382,121,4719.19
3/24/20269.329.519.269.351,919,4659.16
3/23/20269.519.659.389.433,241,3109.24
3/20/20269.699.699.259.305,057,8929.11
3/19/20269.639.799.489.672,217,0389.47
3/18/20269.659.959.639.733,032,0009.53
3/17/20269.739.889.719.782,434,6079.58
3/16/20269.799.989.609.612,494,3569.41
3/13/202610.0710.189.699.742,073,1019.54
3/12/20269.8010.079.759.942,782,7989.74
3/11/202610.1610.169.859.931,898,8179.73
3/10/202610.0510.179.8810.072,630,9429.87
3/09/20269.9310.169.6310.093,326,2759.88
3/06/202610.1610.169.9110.091,873,5549.88
3/05/202610.1910.3210.0110.262,465,80110.05
3/04/202610.0110.469.9010.353,796,62810.14
3/03/20269.5210.079.2910.023,076,7539.82
3/02/20269.759.819.619.722,352,8949.52
2/27/202610.3510.399.859.892,917,2579.69
2/26/202610.4110.6410.3810.502,426,59510.29
2/25/202610.1410.3510.1110.332,248,73310.12
2/24/202610.1510.3010.0410.082,284,6849.88
2/23/202610.4110.5310.0810.133,972,6749.92
2/20/20269.9010.509.9010.463,361,62510.25
2/19/202610.2710.289.8110.174,651,8119.96
2/18/20269.8810.089.839.831,959,9269.63
2/17/202610.1410.189.709.973,149,1139.77
2/13/20269.9410.269.8910.112,319,7069.90
2/12/202610.4410.449.539.886,191,0839.68
2/11/202610.9011.2210.2710.276,413,99710.06
2/10/202610.6210.7110.5310.612,229,86510.39
2/09/202610.6210.6210.4510.551,659,51710.34
2/06/202610.4610.6310.4110.591,695,79710.37
2/05/202610.4410.5410.2110.462,533,78310.25
2/04/202610.7910.8410.4610.484,254,18010.27
2/03/202610.3310.6810.2610.612,875,91910.39
2/02/202610.6010.6310.3010.342,127,02310.13