Douglas Emmett, Inc. Common Stock (DEI)

17.90Last Price

0.00 (0.00%)Change

Douglas Emmett is a real estate investment trust (REIT) that primarily focuses on the ownership, operation, and development of high-quality office and multifamily properties in select markets, particularly in California and Hawaii

The company is dedicated to providing premier rental spaces in desirable locations, emphasizing a combination of community engagement and sustainable growth. With a strategic approach to property management and a commitment to enhancing tenant experiences, Douglas Emmett aims to create value for its shareholders while contributing positively to the communities in which it operates.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	18.03	18.15	17.75	17.90	1,709,881	17.90
2/03/2025	17.85	18.23	17.76	18.05	1,019,262	18.05
1/31/2025	18.28	18.58	18.08	18.36	1,230,027	18.36
1/30/2025	17.84	18.61	17.80	18.28	1,349,849	18.28
1/29/2025	17.80	17.90	17.34	17.51	1,745,953	17.51
1/28/2025	17.75	18.04	17.60	17.75	1,662,630	17.75
1/27/2025	17.13	18.00	17.13	17.91	2,362,889	17.91
1/24/2025	17.03	17.41	17.01	17.24	1,782,748	17.24
1/23/2025	17.34	17.45	17.05	17.10	2,934,631	17.10
1/22/2025	17.58	17.61	17.34	17.43	1,200,532	17.43
1/21/2025	17.59	17.79	17.52	17.67	1,291,743	17.67
1/17/2025	17.50	17.60	17.26	17.50	1,828,245	17.50
1/16/2025	17.22	17.39	17.06	17.23	2,008,550	17.23
1/15/2025	17.54	17.77	17.04	17.20	2,255,929	17.20
1/14/2025	16.79	17.25	16.67	17.17	2,017,162	17.17
1/13/2025	16.17	16.74	16.01	16.69	2,740,627	16.69
1/10/2025	16.44	16.63	15.67	16.16	3,433,256	16.16
1/08/2025	17.26	17.33	16.86	16.90	2,414,912	16.90
1/07/2025	18.30	18.48	17.30	17.42	2,574,660	17.42
1/06/2025	18.91	18.95	18.28	18.28	1,740,755	18.28
1/03/2025	18.78	19.02	18.72	18.94	940,435	18.94
1/02/2025	18.70	18.97	18.54	18.75	914,006	18.75
12/31/2024	18.52	0.00	18.56	18.56	0	18.56
12/30/2024	18.53	18.60	18.26	18.52	1,151,311	18.33
12/27/2024	18.76	19.06	18.57	18.63	799,600	18.44
12/26/2024	18.72	19.13	18.68	18.99	805,151	18.80
12/24/2024	18.42	18.89	18.25	18.82	938,632	18.63
12/23/2024	17.95	18.48	17.93	18.41	1,263,969	18.22
12/20/2024	17.78	18.69	17.78	18.08	5,909,187	17.89
12/19/2024	18.83	19.10	17.98	17.99	1,646,953	17.81
12/18/2024	20.41	20.49	18.51	18.66	2,272,666	18.47
12/17/2024	20.12	20.50	20.12	20.32	1,040,982	20.11
12/16/2024	19.98	20.38	19.94	20.28	1,116,649	20.07
12/13/2024	19.75	19.98	19.60	19.97	1,075,523	19.77
12/12/2024	19.62	19.82	19.43	19.71	904,588	19.51
12/11/2024	19.68	19.69	19.39	19.66	1,144,592	19.46
12/10/2024	19.84	19.85	19.34	19.45	1,086,962	19.25
12/09/2024	19.73	20.27	19.64	19.89	1,069,749	19.69
12/06/2024	19.42	19.55	19.28	19.52	661,765	19.32
12/05/2024	19.23	19.29	19.00	19.21	721,468	19.01
12/04/2024	19.09	19.44	19.09	19.31	662,790	19.11
12/03/2024	19.18	19.37	18.96	19.16	697,539	18.96
12/02/2024	19.41	19.41	19.00	19.25	1,596,071	19.05
11/29/2024	19.74	19.77	19.33	19.36	675,508	19.16
11/27/2024	19.62	19.80	19.54	19.58	796,002	19.38
11/26/2024	19.45	19.56	19.25	19.48	919,523	19.28
11/25/2024	19.67	19.76	19.46	19.55	1,761,943	19.35
11/22/2024	19.03	19.34	19.03	19.32	841,704	19.12
11/21/2024	18.75	19.17	18.75	19.03	942,143	18.83
11/20/2024	18.34	18.75	18.27	18.75	1,127,616	18.56
11/19/2024	17.99	18.55	17.88	18.49	1,063,277	18.30
11/18/2024	18.29	18.32	18.00	18.05	1,363,541	17.86
11/15/2024	18.56	18.56	18.13	18.39	1,742,239	18.20
11/14/2024	18.50	18.78	18.19	18.48	2,407,273	18.29
11/13/2024	18.40	18.52	18.02	18.09	1,690,886	17.90
11/12/2024	18.93	19.09	18.11	18.16	1,572,335	17.97
11/11/2024	19.35	19.59	19.01	19.03	1,051,635	18.83
11/08/2024	19.30	19.41	18.96	19.28	1,934,256	19.08
11/07/2024	18.67	19.24	18.58	19.22	1,584,589	19.02
11/06/2024	18.88	19.50	18.21	18.64	2,860,375	18.45
11/05/2024	18.08	19.01	18.08	18.48	2,885,799	18.29