18.00
price up icon2.74%   0.48
 
loading

Douglas Emmett Inc Stock (DEI) Price History

The historical daily chart and data for Douglas Emmett Inc stock (DEI), show that the latest closing stock price as of November 04, 2024, is $18.00.
  • Douglas Emmett Inc all-time high stock price is $45.39, occurred on February 18, 2020.
  • The lowest Douglas Emmett Inc stock price recorded was $10.09 on May 17, 2023. Since then, Douglas Emmett Inc's stock price has risen over 78.48% to $18.00 now.
  • The 52-week high stock price for DEI is $19.27, representing a 7.06% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for DEI is $10.76, indicating a -40.22% decrease from the current share price, occurred on November 13, 2023.
  • The closing price of Douglas Emmett Inc (DEI) stock in the beginning of 2023 was $34.73. The stock closed the year at $15.68, a loss of over -54.85% for the year.
The table below shows more information about DEI historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $18.07 $17.50 $0.57 1,656,168.0 +2.74%
Nov 01, 2024 $18.10 $17.49 $0.61 1,249,479.0 -1.52%
Oct 31, 2024 $18.35 $17.79 $0.56 1,249,192.0 -2.57%
Oct 30, 2024 $18.39 $18.01 $0.38 932,699.0 +0.22%
Oct 29, 2024 $18.25 $17.94 $0.31 1,498,095.0 +0.55%
Oct 28, 2024 $18.79 $18.12 $0.67 1,249,499.0 -1.31%
Oct 25, 2024 $18.80 $18.20 $0.60 1,567,337.0 -1.45%
Oct 24, 2024 $18.65 $18.32 $0.33 1,022,723.0 +1.47%
Oct 23, 2024 $18.55 $18.24 $0.31 1,224,520.0 -0.33%
Oct 22, 2024 $18.81 $18.38 $0.43 1,117,216.0 -1.23%
Oct 21, 2024 $19.16 $18.64 $0.52 1,317,587.0 -2.92%
Oct 18, 2024 $19.27 $18.83 $0.44 1,686,884.0 +1.11%
Oct 17, 2024 $19.00 $18.54 $0.47 1,471,146.0 +1.93%
Oct 16, 2024 $18.83 $18.37 $0.46 1,120,646.0 +1.53%
Oct 15, 2024 $18.74 $18.08 $0.66 1,753,059.0 +1.83%
Oct 14, 2024 $18.08 $17.44 $0.64 1,121,562.0 +2.21%
Oct 11, 2024 $17.70 $17.37 $0.33 752,358.0 +1.79%
Oct 10, 2024 $17.60 $17.14 $0.455 1,513,462.0 -1.14%
Oct 09, 2024 $17.56 $17.23 $0.325 999,288.0 +0.57%
Oct 08, 2024 $17.70 $17.27 $0.43 1,484,636.0 -0.80%

Douglas Emmett Inc Stock (DEI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Douglas Emmett Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DEI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Douglas Emmett Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Douglas Emmett Inc Stock (DEI) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $18.10 $17.49 $0.61 4,561,815.0 +1.18%
Oct, 2024 $19.27 $17.14 $2.12 29,833,841.0 +1.25%
Sep, 2024 $17.75 $15.31 $2.44 30,788,484.0 +9.81%
Aug, 2024 $16.31 $14.25 $2.06 35,529,269.0 -0.56%
Jul, 2024 $16.57 $13.07 $3.49 31,685,628.0 +20.89%
Jun, 2024 $14.22 $12.99 $1.23 26,154,926.0 -4.59%
May, 2024 $15.42 $12.81 $2.61 30,075,584.0 +1.75%
Apr, 2024 $14.27 $12.50 $1.77 33,544,142.0 -1.15%
Mar, 2024 $14.31 $12.75 $1.56 32,524,549.0 +4.92%
Feb, 2024 $13.90 $12.36 $1.54 41,162,725.0 -2.44%
Jan, 2024 $15.11 $13.35 $1.76 47,377,491.0 -6.55%

Douglas Emmett Inc Stock (DEI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $16.12 $12.10 $4.02 55,069,565.0 +18.66%
Nov, 2023 $13.12 $10.76 $2.36 37,795,650.0 +9.01%
Oct, 2023 $12.83 $10.89 $1.94 49,200,529.0 -12.15%
Sep, 2023 $14.09 $12.21 $1.88 50,205,183.0 -6.66%
Aug, 2023 $14.69 $12.63 $2.06 45,852,289.0 -7.01%
Jul, 2023 $14.93 $12.48 $2.44 47,983,426.0 +16.95%
Jun, 2023 $13.10 $11.24 $1.86 113,908,680.0 +8.36%
May, 2023 $12.90 $10.09 $2.81 70,673,072.0 -9.94%
Apr, 2023 $13.27 $11.99 $1.28 52,674,248.0 +4.46%
Mar, 2023 $14.51 $10.62 $3.89 81,143,228.0 -12.74%
Feb, 2023 $17.98 $14.11 $3.87 39,297,913.0 -15.64%
Jan, 2023 $16.76 $14.72 $2.04 32,609,958.0 +6.82%

Douglas Emmett Inc Stock (DEI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $17.74 $15.08 $2.66 40,724,527.0 -9.47%
Nov, 2022 $18.24 $15.90 $2.34 40,996,913.0 -1.53%
Oct, 2022 $18.84 $16.12 $2.71 37,324,090.0 -1.90%
Sep, 2022 $22.31 $17.54 $4.77 41,642,281.0 -8.15%
Aug, 2022 $23.56 $19.50 $4.06 30,296,410.0 -17.43%
Jul, 2022 $23.85 $21.35 $2.50 20,460,483.0 +5.63%
Jun, 2022 $28.48 $21.86 $6.62 33,727,524.0 -20.83%
May, 2022 $30.50 $26.60 $3.90 26,355,202.0 -4.04%
Apr, 2022 $33.99 $29.40 $4.59 24,353,195.0 -11.85%
Mar, 2022 $34.70 $31.22 $3.48 25,647,553.0 +5.43%
Feb, 2022 $32.83 $30.14 $2.69 22,699,642.0 +1.54%
Jan, 2022 $36.97 $29.38 $7.59 19,915,844.0 -6.81%
reit_office HIW
$33.04
price up icon 1.23%
reit_office CDP
$32.47
price up icon 1.63%
reit_office EQC
$19.86
price up icon 0.05%
reit_office KRC
$39.28
price up icon 1.00%
reit_office CUZ
$30.82
price up icon 2.80%
Cap:     |  Volume (24h):