13.90
0.36%
+0.05
After Hours:
13.90
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 May 06, 2024, is $13.90.
- 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 37.83% to $13.90 now.
- The 52-week high stock price for DEI is $16.12, representing a 16.00% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for DEI is $10.09, indicating a -27.45% decrease from the current share price, occurred on May 17, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 06, 2024 | $14.18 | $13.78 | $0.405 | 1,126,153.0 | +0.36% |
May 03, 2024 | $14.34 | $13.73 | $0.61 | 1,069,334.0 | +0.80% |
May 02, 2024 | $13.80 | $13.31 | $0.49 | 1,318,044.0 | +2.23% |
May 01, 2024 | $13.89 | $13.40 | $0.49 | 1,709,987.0 | -1.97% |
Apr 30, 2024 | $13.89 | $13.53 | $0.36 | 1,990,948.0 | -0.72% |
Apr 29, 2024 | $13.83 | $13.56 | $0.27 | 1,767,936.0 | +3.29% |
Apr 26, 2024 | $13.66 | $13.32 | $0.34 | 861,129.0 | +0.45% |
Apr 25, 2024 | $13.38 | $13.04 | $0.335 | 1,836,606.0 | -1.92% |
Apr 24, 2024 | $13.58 | $13.25 | $0.33 | 1,327,500.0 | -0.07% |
Apr 23, 2024 | $13.84 | $13.32 | $0.515 | 1,484,810.0 | +1.80% |
Apr 22, 2024 | $13.46 | $13.18 | $0.285 | 1,776,316.0 | +0.23% |
Apr 19, 2024 | $13.33 | $12.98 | $0.35 | 1,155,936.0 | +2.31% |
Apr 18, 2024 | $13.11 | $12.81 | $0.295 | 1,303,583.0 | +1.01% |
Apr 17, 2024 | $13.05 | $12.74 | $0.3091 | 1,240,353.0 | +0.94% |
Apr 16, 2024 | $12.90 | $12.50 | $0.40 | 1,441,790.0 | -1.31% |
Apr 15, 2024 | $13.38 | $12.83 | $0.555 | 1,582,239.0 | -2.49% |
Apr 12, 2024 | $13.45 | $13.07 | $0.38 | 1,878,999.0 | -1.70% |
Apr 11, 2024 | $13.62 | $13.18 | $0.44 | 1,821,045.0 | +2.43% |
Apr 10, 2024 | $13.61 | $12.97 | $0.635 | 2,384,579.0 | -7.51% |
Apr 09, 2024 | $14.27 | $13.72 | $0.54 | 1,671,293.0 | +3.53% |
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 |
---|---|---|---|---|---|
May, 2024 | $14.34 | $13.31 | $1.03 | 6,349,671.0 | +1.39% |
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% |
Cap:
|
Volume (24h):