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 | 0.69 | 4.17170495768 | 16.54 | 17.54 | 16.38 | 1664909 | 17.03282641 | CS |
| 4 | 2.05 | 13.5046113307 | 15.18 | 17.54 | 15.18 | 1552777 | 16.22340111 | CS |
| 12 | 3.91 | 29.3543543544 | 13.32 | 17.54 | 13.075 | 1569255 | 15.35778083 | CS |
| 26 | 4.11 | 31.3262195122 | 13.12 | 17.54 | 12.5 | 1514873 | 14.40819004 | CS |
| 52 | 3.55 | 25.9502923977 | 13.68 | 17.54 | 10.76 | 1855994 | 13.70551893 | CS |
| 156 | -14.51 | -45.7151858853 | 31.74 | 36.97 | 10.085 | 1874587 | 16.89867818 | CS |
| 260 | -24.9 | -59.1027771184 | 42.13 | 45.59 | 10.085 | 1629367 | 21.71550192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 17.49 | 0.48 | 2.82 | 17.415 | 17.54 | 17.095 | 1987522 |
| 1726699200 | 17.01 | 0.21 | 1.25 | 16.83 | 17.395 | 16.77 | 1853217 |
| 1726612800 | 16.8 | -0.11 | -0.65 | 16.99 | 17.195 | 16.77 | 1509176 |
| 1726526400 | 16.91 | 0.11 | 0.65 | 16.98 | 16.98 | 16.54 | 1453822 |
| 1726267200 | 16.8 | 0.45 | 2.75 | 16.54 | 16.81 | 16.379999 | 1415683 |
| 1726180800 | 16.35 | 0.47 | 2.96 | 16.12 | 16.35 | 15.96 | 1868797 |
| 1726094400 | 15.88 | 0.28 | 1.79 | 15.46 | 15.9 | 15.31 | 2027549 |
| 1726008000 | 15.6 | -0.09 | -0.57 | 15.68 | 15.73 | 15.47 | 1016247 |
| 1725921600 | 15.69 | 0.08 | 0.51 | 15.57 | 15.785 | 15.36 | 1235267 |
| 1725662400 | 15.61 | -0.17 | -1.08 | 15.82 | 15.87 | 15.5 | 928486 |
| 1725576000 | 15.78 | -0.07 | -0.44 | 15.96 | 16.03 | 15.77 | 1009527 |
| 1725489600 | 15.85 | 0.07 | 0.44 | 15.77 | 16.11 | 15.755 | 1189382 |
| 1725403200 | 15.78 | -0.22 | -1.38 | 15.91 | 15.97 | 15.65 | 1313166 |
| 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 | 1071174 |
| 1724107200 | 15.29 | 0.29 | 1.93 | 15.04 | 15.295 | 14.99 | 1007638 |
| 1723848000 | 15 | 0.01 | 0.07 | 15.01 | 15.08 | 14.84 | 1114433 |
| 1723761600 | 14.99 | 0.05 | 0.33 | 15.23 | 15.28 | 14.97 | 1179647 |
| 1723675200 | 14.94 | -0.08 | -0.53 | 15.12 | 15.18 | 14.88 | 1274351 |
| 1723588800 | 15.02 | 0.52 | 3.59 | 14.635 | 15.115 | 14.59 | 1444292 |
| 1723502400 | 14.5 | -0.32 | -2.16 | 14.74 | 14.81 | 14.405 | 1576159 |
| 1723243200 | 14.82 | -0.44 | -2.88 | 15.15 | 15.33 | 14.615 | 2689287 |
| 1723156800 | 15.26 | 0.15 | 0.99 | 15.19 | 15.47 | 15.15 | 2569765 |
| 1723070400 | 15.11 | -0.16 | -1.05 | 15.52 | 15.63 | 15.025 | 1073953 |
| 1722984000 | 15.27 | 0.46 | 3.11 | 14.85 | 15.59 | 14.78 | 2048832 |
| 1722897600 | 14.81 | -0.31 | -2.05 | 14.41 | 15.14 | 14.25 | 2247555 |
| 1722638400 | 15.12 | -0.6 | -3.82 | 15.22 | 15.425 | 14.895 | 2934157 |
| 1722552000 | 15.72 | -0.37 | -2.30 | 16.19 | 16.309999 | 15.57 | 1982044 |
| 1722465600 | 16.09 | 0.3 | 1.90 | 15.79 | 16.565 | 15.56 | 1822402 |
| 1722379200 | 15.79 | 0.16 | 1.02 | 15.76 | 15.83 | 15.495 | 1516117 |
| 1722292800 | 15.63 | -0.14 | -0.89 | 15.82 | 16.004999 | 15.615 | 2058215 |
| 1722033600 | 15.77 | 0.66 | 4.37 | 15.36 | 15.79 | 15.29 | 1566942 |
| 1721947200 | 15.11 | 0.17 | 1.14 | 14.97 | 15.34 | 14.92 | 1899118 |
| 1721860800 | 14.94 | -0.48 | -3.11 | 15.35 | 15.56 | 14.92 | 1716777 |
| 1721774400 | 15.42 | 0.37 | 2.46 | 14.98 | 15.65 | 14.85 | 2240219 |
| 1721688000 | 15.05 | 0.5 | 3.44 | 14.55 | 15.05 | 14.5 | 1756025 |
| 1721428800 | 14.55 | -0.16 | -1.09 | 14.63 | 14.845 | 14.495 | 1301670 |
| 1721342400 | 14.71 | -0.19 | -1.28 | 14.79 | 15.4 | 14.66 | 3689437 |
| 1721256000 | 14.9 | -0.11 | -0.73 | 15.08 | 15.23 | 14.77 | 1779966 |
| 1721169600 | 15.01 | 0.31 | 2.11 | 14.85 | 15.06 | 14.72 | 1460559 |
| 1721083200 | 14.7 | 0.07 | 0.48 | 14.89 | 15.005 | 14.69 | 1215659 |
| 1720824000 | 14.63 | 0.39 | 2.74 | 14.44 | 14.74 | 14.3701 | 1495993 |
| 1720737600 | 14.24 | 0.66 | 4.86 | 14.04 | 14.37 | 14.04 | 1711783 |
| 1720651200 | 13.58 | 0.19 | 1.42 | 13.44 | 13.64 | 13.33 | 1227986 |
| 1720564800 | 13.39 | 0.08 | 0.60 | 13.27 | 13.48 | 13.15 | 891708 |
| 1720478400 | 13.31 | 0.09 | 0.68 | 13.35 | 13.41 | 13.19 | 563028 |
| 1720219200 | 13.22 | -0.27 | -2.00 | 13.45 | 13.56 | 13.19 | 726213 |
| 1720040640 | 13.49 | 0.08 | 0.60 | 13.49 | 13.65 | 13.39 | 355303 |
| 1719960000 | 13.41 | 0.18 | 1.36 | 13.27 | 13.45 | 13.2 | 703535 |
| 1719873600 | 13.23 | -0.08 | -0.60 | 13.32 | 13.46 | 13.075 | 919035 |
| 1719614400 | 13.31 | 0.02 | 0.15 | 13.2 | 13.36 | 13.09 | 1871568 |
| 1719528000 | 13.29 | -0.04 | -0.30 | 13.33 | 13.42 | 13.135 | 1322739 |
| 1719441600 | 13.33 | -0.07 | -0.52 | 13.23 | 13.36 | 13.23 | 985593 |
| 1719355200 | 13.4 | -0.18 | -1.33 | 13.52 | 13.55 | 13.275 | 2707476 |
| 1719268800 | 13.58 | 0.19 | 1.42 | 13.5 | 13.645 | 13.36 | 892032 |
| 1719009600 | 13.39 | 0.01 | 0.07 | 13.36 | 13.455 | 13.32 | 2428382 |
| 1718923200 | 13.38 | -0.06 | -0.45 | 13.42 | 13.515 | 13.33 | 1732838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
