Douglas Emmett Inc (DEI)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -4.71502590674 | 19.3 | 19.59 | 18.02 | 1731257 | 18.59126382 | CS |
| 4 | -0.6 | -3.15955766193 | 18.99 | 19.59 | 17.49 | 1600693 | 18.47235695 | CS |
| 12 | 3.21 | 21.1462450593 | 15.18 | 19.59 | 15.18 | 1571132 | 17.48445446 | CS |
| 26 | 3.07 | 20.0391644909 | 15.32 | 19.59 | 12.81 | 1519467 | 15.86799656 | CS |
| 52 | 6.37 | 52.9950083195 | 12.02 | 19.59 | 11.08 | 1743527 | 14.69053639 | CS |
| 156 | -18.04 | -49.5196266813 | 36.43 | 36.97 | 10.085 | 1906336 | 16.50684228 | CS |
| 260 | -25.55 | -58.1474738279 | 43.94 | 45.59 | 10.085 | 1656717 | 21.31626372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 18.39 | -0.09 | -0.49 | 18.56 | 18.56 | 18.13 | 1742239 |
| 1731627600 | 18.48 | 0.39 | 2.16 | 18.5 | 18.78 | 18.19 | 2407273 |
| 1731541200 | 18.09 | -0.07 | -0.39 | 18.4 | 18.5189 | 18.02 | 1690886 |
| 1731454800 | 18.16 | -0.87 | -4.57 | 18.93 | 19.09 | 18.11 | 1572335 |
| 1731368400 | 19.03 | -0.25 | -1.30 | 19.35 | 19.59 | 19.02 | 1051635 |
| 1731109200 | 19.28 | 0.06 | 0.31 | 19.3 | 19.415 | 18.965 | 1934156 |
| 1731022800 | 19.22 | 0.58 | 3.11 | 18.67 | 19.24 | 18.58 | 1584589 |
| 1730936400 | 18.64 | 0.16 | 0.87 | 18.88 | 19 | 18.21 | 2713736 |
| 1730850000 | 18.48 | 0.48 | 2.67 | 18.08 | 19.01 | 18.08 | 2885799 |
| 1730763600 | 18 | 0.48 | 2.74 | 17.5 | 18.07 | 17.5 | 1681210 |
| 1730500800 | 17.52 | -0.27 | -1.52 | 17.96 | 18.1 | 17.49 | 1307395 |
| 1730414400 | 17.79 | -0.47 | -2.57 | 18.29 | 18.35 | 17.79 | 1329353 |
| 1730328000 | 18.26 | 0.04 | 0.22 | 18.1 | 18.39 | 18.01 | 978549 |
| 1730241600 | 18.22 | 0.1 | 0.55 | 18.03 | 18.25 | 17.94 | 1528738 |
| 1730155200 | 18.12 | -0.24 | -1.31 | 18.51 | 18.79 | 18.12 | 1282435 |
| 1729896000 | 18.36 | -0.27 | -1.45 | 18.8 | 18.8 | 18.2 | 1576177 |
| 1729809600 | 18.63 | 0.27 | 1.47 | 18.41 | 18.65 | 18.32 | 1028441 |
| 1729723200 | 18.36 | -0.06 | -0.33 | 18.29 | 18.55 | 18.24 | 1237367 |
| 1729636800 | 18.42 | -0.23 | -1.23 | 18.6 | 18.81 | 18.38 | 1149750 |
| 1729550400 | 18.65 | -0.56 | -2.92 | 19.12 | 19.16 | 18.64 | 1343843 |
| 1729291200 | 19.21 | 0.21 | 1.11 | 18.99 | 19.27 | 18.83 | 1730199 |
| 1729204800 | 19 | 0.36 | 1.93 | 18.6 | 19.005 | 18.53 | 1510389 |
| 1729118400 | 18.64 | 0.28 | 1.53 | 18.49 | 18.83 | 18.37 | 1159845 |
| 1729032000 | 18.36 | 0.33 | 1.83 | 18.12 | 18.74 | 18.08 | 1904161 |
| 1728945600 | 18.03 | 0.39 | 2.21 | 17.58 | 18.08 | 17.44 | 1157168 |
| 1728686400 | 17.64 | 0.31 | 1.79 | 17.37 | 17.7 | 17.37 | 788270 |
| 1728600000 | 17.33 | -0.2 | -1.14 | 17.42 | 17.6 | 17.145 | 1579624 |
| 1728513600 | 17.53 | 0.1 | 0.57 | 17.39 | 17.56 | 17.235 | 1015381 |
| 1728427200 | 17.43 | -0.14 | -0.80 | 17.63 | 17.72 | 17.27 | 1579329 |
| 1728340800 | 17.57 | -0.37 | -2.06 | 17.81 | 17.81 | 17.4 | 1217702 |
| 1728081600 | 17.94 | 0.45 | 2.57 | 17.64 | 17.94 | 17.56 | 2381099 |
| 1727995200 | 17.49 | -0.02 | -0.11 | 17.35 | 17.5013 | 17.32 | 866070 |
| 1727908800 | 17.51 | -0.03 | -0.17 | 17.43 | 17.62 | 17.401 | 1254732 |
| 1727822400 | 17.54 | -0.03 | -0.17 | 17.52 | 17.725 | 17.26 | 1612196 |
| 1727736000 | 17.57 | 0.04 | 0.23 | 17.22 | 17.6901 | 17.15 | 1451990 |
| 1727476800 | 17.53 | 0.2 | 1.15 | 17.57 | 17.75 | 17.33 | 2122327 |
| 1727390400 | 17.33 | 0.15 | 0.87 | 17.39 | 17.43 | 17.1 | 2165534 |
| 1727304000 | 17.18 | -0.33 | -1.88 | 17.52 | 17.54 | 17.13 | 824787 |
| 1727217600 | 17.51 | 0.09 | 0.52 | 17.44 | 17.675 | 17.29 | 952126 |
| 1727131200 | 17.42 | 0.19 | 1.10 | 17.37 | 17.55 | 17.31 | 1425810 |
| 1726872000 | 17.23 | -0.26 | -1.49 | 17.3 | 17.51 | 17.12 | 4211656 |
| 1726785600 | 17.49 | 0.48 | 2.82 | 17.38 | 17.54 | 17.095 | 2007504 |
| 1726699200 | 17.01 | 0.21 | 1.25 | 16.83 | 17.395 | 16.739999 | 1865688 |
| 1726612800 | 16.8 | -0.11 | -0.65 | 16.99 | 17.195 | 16.77 | 1533557 |
| 1726526400 | 16.91 | 0.11 | 0.65 | 16.98 | 16.98 | 16.54 | 1465466 |
| 1726267200 | 16.8 | 0.45 | 2.75 | 16.54 | 16.81 | 16.379999 | 1452328 |
| 1726180800 | 16.35 | 0.47 | 2.96 | 15.95 | 16.35 | 15.95 | 1922085 |
| 1726094400 | 15.88 | 0.28 | 1.79 | 15.46 | 15.9 | 15.31 | 2027549 |
| 1726008000 | 15.6 | -0.09 | -0.57 | 15.73 | 15.74 | 15.47 | 1019749 |
| 1725921600 | 15.69 | 0.08 | 0.51 | 15.57 | 15.785 | 15.36 | 1235267 |
| 1725662400 | 15.61 | -0.17 | -1.08 | 15.85 | 15.87 | 15.5 | 941246 |
| 1725576000 | 15.78 | -0.07 | -0.44 | 15.97 | 16.03 | 15.77 | 1019987 |
| 1725489600 | 15.85 | 0.07 | 0.44 | 15.77 | 16.11 | 15.755 | 1189382 |
| 1725403200 | 15.78 | -0.22 | -1.38 | 15.82 | 15.97 | 15.65 | 1325827 |
| 1725057600 | 16 | -0.07 | -0.44 | 16.25 | 16.25 | 15.725 | 1452032 |
| 1724971200 | 16.07 | 0.2 | 1.26 | 15.94 | 16.21 | 15.73 | 2170820 |
| 1724884800 | 15.87 | -0.14 | -0.87 | 15.92 | 16.204999 | 15.87 | 1426374 |
| 1724798400 | 16.01 | 0.11 | 0.69 | 15.69 | 16.045 | 15.68 | 1534311 |
| 1724712000 | 15.9 | 0.16 | 1.02 | 15.91 | 16.17 | 15.82 | 2823630 |
| 1724452800 | 15.74 | 0.61 | 4.03 | 15.18 | 15.845 | 15.18 | 1089953 |
| 1724366400 | 15.13 | 0.04 | 0.27 | 15.05 | 15.15 | 14.86 | 1137394 |
| 1724280000 | 15.09 | 0.21 | 1.41 | 14.94 | 15.175 | 14.83 | 836667 |
| 1724193600 | 14.88 | -0.41 | -2.68 | 15.18 | 15.25 | 14.87 | 1068969 |
| 1724107200 | 15.29 | 0.29 | 1.93 | 15.04 | 15.295 | 14.99 | 1007638 |
| 1723848000 | 15 | 0.01 | 0.07 | 14.97 | 15.08 | 14.84 | 1140779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
