Douglas Emmett Inc (DEI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 3.01914580265 | 13.58 | 14.115 | 12.76 | 1750841 | 13.61867823 | CS |
| 4 | -1.97 | -12.343358396 | 15.96 | 16.71 | 12.39 | 2595626 | 15.15098409 | CS |
| 12 | -3.04 | -17.8508514386 | 17.03 | 18.605 | 12.39 | 2236474 | 16.20098195 | CS |
| 26 | -4.61 | -24.7849462366 | 18.6 | 20.5 | 12.39 | 1852886 | 17.12021963 | CS |
| 52 | 1.19 | 9.296875 | 12.8 | 20.5 | 12.39 | 1676296 | 16.16884151 | CS |
| 156 | -17.08 | -54.9726424203 | 31.07 | 31.97 | 10.085 | 2017079 | 15.35111515 | CS |
| 260 | -17.24 | -55.2033301313 | 31.23 | 36.97 | 10.085 | 1707014 | 19.94646044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 13.99 | 0.23 | 1.67 | 13.86 | 14.31 | 13.815 | 2888676 |
| 1744843200 | 13.76 | -0.15 | -1.08 | 13.93 | 14.115 | 13.65 | 1693762 |
| 1744756800 | 13.91 | 0.08 | 0.58 | 13.72 | 14.02 | 13.72 | 1655507 |
| 1744670400 | 13.83 | 0.44 | 3.29 | 13.61 | 13.96 | 13.5 | 1654842 |
| 1744411200 | 13.39 | 0.11 | 0.83 | 13.06 | 13.47 | 12.81 | 1646582 |
| 1744324800 | 13.28 | -0.9 | -6.35 | 13.58 | 13.93 | 12.76 | 2118549 |
| 1744238400 | 14.18 | 1.09 | 8.33 | 12.97 | 14.5 | 12.39 | 3578733 |
| 1744152000 | 13.09 | -0.76 | -5.49 | 14.06 | 14.33 | 12.91 | 2767273 |
| 1744065600 | 13.85 | -0.42 | -2.94 | 13.75 | 14.61 | 13.2 | 3401149 |
| 1743806400 | 14.27 | -0.32 | -2.19 | 14.35 | 14.64 | 13.53 | 3533308 |
| 1743720000 | 14.59 | -1.7 | -10.44 | 15.65 | 15.855 | 14.57 | 2055891 |
| 1743633600 | 16.29 | 0.07 | 0.43 | 15.99 | 16.32 | 15.97 | 1020819 |
| 1743547200 | 16.219999 | 0.22 | 1.37 | 16 | 16.26 | 15.74 | 3630544 |
| 1743460800 | 16 | -0.1 | -0.62 | 15.84 | 16.274999 | 15.79 | 2306145 |
| 1743201600 | 16.1 | -0.29 | -1.77 | 16.36 | 16.46 | 15.91 | 4363020 |
| 1743115200 | 16.39 | -0.05 | -0.30 | 16.5 | 16.645 | 16.27 | 2928172 |
| 1743028800 | 16.44 | -0.21 | -1.26 | 16.579999 | 16.68 | 16.219999 | 3620680 |
| 1742942400 | 16.649999 | 0.02 | 0.12 | 16.67 | 16.71 | 16.39 | 2833853 |
| 1742856000 | 16.629999 | 0.65 | 4.07 | 16.19 | 16.675 | 16 | 1387832 |
| 1742596800 | 15.98 | -0.26 | -1.60 | 16.11 | 16.239999 | 15.905 | 1384129 |
| 1742510400 | 16.239999 | 0.17 | 1.06 | 15.96 | 16.504999 | 15.92 | 2549953 |
| 1742424000 | 16.07 | 0.14 | 0.88 | 15.83 | 16.32 | 15.83 | 2246359 |
| 1742337600 | 15.93 | -0.07 | -0.44 | 15.89 | 16.01 | 15.72 | 1863954 |
| 1742251200 | 16 | 0.34 | 2.17 | 15.52 | 16.235 | 15.52 | 3318975 |
| 1741992000 | 15.66 | 0.27 | 1.75 | 15.66 | 15.8 | 15.37 | 2914379 |
| 1741905600 | 15.39 | -0.67 | -4.17 | 16.07 | 16.2 | 15.36 | 2071810 |
| 1741819200 | 16.059999 | 0.15 | 0.94 | 15.98 | 16.195 | 15.81 | 2106040 |
| 1741732800 | 15.91 | -0.89 | -5.30 | 17.005 | 17.005 | 15.87 | 2794761 |
| 1741646400 | 16.8 | -0.58 | -3.34 | 17.22 | 17.36 | 16.54 | 3445595 |
| 1741390800 | 17.38 | 0.8 | 4.83 | 16.61 | 17.42 | 16.52 | 2080997 |
| 1741304400 | 16.579999 | -0.39 | -2.30 | 16.78 | 16.845 | 16.43 | 1975672 |
| 1741218000 | 16.97 | 0.3 | 1.80 | 16.84 | 16.985 | 16.53 | 1296169 |
| 1741131600 | 16.67 | -0.14 | -0.83 | 16.629999 | 16.895 | 16.399999 | 1546348 |
| 1741045200 | 16.81 | -0.49 | -2.83 | 17.25 | 17.47 | 16.67 | 2033643 |
| 1740786000 | 17.3 | 0.46 | 2.73 | 16.94 | 17.32 | 16.87 | 2321398 |
| 1740699600 | 16.84 | 0.17 | 1.02 | 16.75 | 17.19 | 16.68 | 1396525 |
| 1740613200 | 16.67 | 0.32 | 1.96 | 16.51 | 16.8 | 16.35 | 1477604 |
| 1740526800 | 16.35 | 0.35 | 2.19 | 16.1 | 16.51 | 16.094999 | 2072104 |
| 1740440400 | 16 | -0.11 | -0.68 | 16.26 | 16.309999 | 16 | 1447956 |
| 1740181200 | 16.11 | -0.41 | -2.48 | 16.64 | 16.7 | 16 | 1955487 |
| 1740094800 | 16.52 | -0.04 | -0.24 | 16.6 | 16.759899 | 16.3 | 1410706 |
| 1740008400 | 16.559999 | -0.27 | -1.60 | 16.57 | 16.754999 | 16.42 | 1701268 |
| 1739922000 | 16.83 | -0.18 | -1.06 | 16.99 | 17.08 | 16.594999 | 1296878 |
| 1739576400 | 17.01 | -0.11 | -0.64 | 17.21 | 17.37 | 16.97 | 1806058 |
| 1739490000 | 17.12 | 0.17 | 1.00 | 17.06 | 17.175 | 16.83 | 1174181 |
| 1739403600 | 16.95 | -0.23 | -1.34 | 16.719999 | 17.035 | 16.35 | 2340919 |
| 1739317200 | 17.18 | -0.03 | -0.17 | 16.95 | 17.24 | 16.84 | 1359061 |
| 1739230800 | 17.21 | -0.43 | -2.44 | 17.6 | 17.615 | 17.07 | 1903419 |
| 1738971600 | 17.64 | -0.15 | -0.84 | 17.73 | 17.855 | 17.28 | 3244840 |
| 1738885200 | 17.79 | 0.05 | 0.28 | 17.89 | 18.24 | 17.76 | 4129638 |
| 1738798800 | 17.74 | -0.16 | -0.89 | 17.4 | 18.6 | 16.95 | 4296156 |
| 1738712400 | 17.9 | -0.15 | -0.83 | 18.03 | 18.15 | 17.75 | 1709859 |
| 1738626000 | 18.05 | -0.31 | -1.69 | 17.85 | 18.23 | 17.76 | 1019172 |
| 1738366800 | 18.36 | 0.08 | 0.44 | 18.28 | 18.58 | 18.08 | 1230019 |
| 1738280400 | 18.28 | 0.77 | 4.40 | 17.84 | 18.605 | 17.835 | 1346722 |
| 1738194000 | 17.51 | -0.24 | -1.35 | 17.8 | 17.9 | 17.34 | 1745973 |
| 1738107600 | 17.75 | -0.16 | -0.89 | 17.75 | 18.04 | 17.6 | 1662383 |
| 1738021200 | 17.91 | 0.67 | 3.89 | 17.13 | 18 | 17.13 | 2361409 |
| 1737762000 | 17.24 | -0.19 | -1.09 | 17.03 | 17.41 | 17.01 | 1780856 |
| 1737675600 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
| 1737589200 | 17.43 | -0.24 | -1.36 | 17.58 | 17.58 | 17.34 | 1188839 |
| 1737502800 | 17.67 | 0.17 | 0.97 | 17.59 | 17.79 | 17.52 | 1291361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
