Education
About Us
Working with TipRanks
Follow Us
Douglas Emmett (DEI)
NYSE:DEI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 10, 2025
11.71
12.07
11.71
11.90
11.90
+1.71%
1,647,051
0.85
Dec 09, 2025
11.78
11.99
11.68
11.70
11.70
-0.68%
1,666,968
0.85
Dec 08, 2025
11.85
11.86
11.69
11.78
11.78
-0.51%
1,216,733
0.62
Dec 05, 2025
11.92
12.12
11.73
11.84
11.84
-0.84%
2,934,525
1.52
Dec 04, 2025
12.07
12.18
11.91
11.94
11.94
-1.65%
1,254,073
0.65
Dec 03, 2025
12.10
12.30
12.06
12.14
12.14
+0.41%
1,386,358
0.72
Dec 02, 2025
12.26
12.26
12.08
12.09
12.09
-0.33%
1,283,967
0.66
Dec 01, 2025
12.00
12.27
11.98
12.13
12.13
-0.49%
1,312,457
0.68
Nov 28, 2025
12.21
12.29
12.14
12.19
12.19
-0.57%
677,485
0.35
Nov 26, 2025
12.15
12.40
12.12
12.26
12.26
+0.66%
1,891,487
0.98
Nov 25, 2025
11.79
12.32
11.79
12.18
12.18
+4.19%
1,742,524
0.90
Nov 24, 2025
11.85
11.91
11.69
11.69
11.69
-0.85%
2,247,444
1.17
Nov 21, 2025
11.54
11.88
11.52
11.79
11.79
+2.61%
1,796,867
0.94
Nov 20, 2025
11.74
11.88
11.48
11.49
11.49
-1.46%
1,796,323
0.94
Nov 19, 2025
11.82
11.92
11.59
11.66
11.66
+0.78%
2,264,764
1.20
Nov 18, 2025
11.51
11.61
11.43
11.57
11.57
+0.61%
1,833,593
0.97
Nov 17, 2025
11.79
11.88
11.46
11.50
11.50
-3.12%
2,392,234
1.29
Nov 14, 2025
11.78
11.94
11.70
11.87
11.87
+0.94%
2,011,573
1.09
Nov 13, 2025
11.94
12.02
11.71
11.76
11.76
-1.59%
1,734,614
0.94
Nov 12, 2025
11.96
12.20
11.95
11.95
11.95
-0.50%
2,607,427
1.43
Nov 11, 2025
12.18
12.23
11.95
12.01
12.01
-1.56%
2,438,275
1.35
Nov 10, 2025
12.45
12.50
12.14
12.20
12.20
-1.69%
1,796,391
1.00
Nov 07, 2025
12.07
12.44
12.07
12.41
12.41
+3.68%
2,228,552
1.25
Nov 06, 2025
12.06
12.25
11.86
11.97
11.97
-2.13%
4,666,967
2.68
Nov 05, 2025
12.56
12.78
12.05
12.23
12.23
-4.75%
3,427,846
2.00
Nov 04, 2025
12.84
12.99
12.74
12.84
12.84
-0.93%
2,879,637
1.67
Nov 03, 2025
12.82
12.99
12.59
12.96
12.96
+0.15%
2,373,968
1.38
Oct 31, 2025
12.66
12.98
12.57
12.94
12.94
+1.65%
1,963,734
1.14
Oct 30, 2025
12.62
12.80
12.60
12.73
12.73
+0.32%
2,246,264
1.31
Oct 29, 2025
13.15
13.22
12.59
12.69
12.69
-4.01%
3,176,810
1.88
Oct 28, 2025
13.30
13.32
13.11
13.22
13.22
-0.75%
2,529,544
1.50
Oct 27, 2025
13.34
13.41
13.19
13.32
13.32
-0.22%
1,289,566
0.76
Oct 24, 2025
13.49
13.67
13.32
13.35
13.35
-0.22%
908,084
0.53
Oct 23, 2025
13.56
13.64
13.37
13.38
13.38
-1.33%
1,482,366
0.88
Oct 22, 2025
13.32
13.60
13.24
13.56
13.56
+2.57%
1,894,125
1.13
Oct 21, 2025
13.24
13.47
13.18
13.22
13.22
+0.15%
2,059,603
1.24
Oct 20, 2025
13.53
13.57
13.12
13.20
13.20
-1.42%
2,188,108
1.33
Oct 17, 2025
13.46
13.53
13.29
13.39
13.39
-0.96%
2,607,380
1.61
Oct 16, 2025
13.66
13.87
13.46
13.52
13.52
-1.17%
3,106,157
1.95
Oct 15, 2025
13.76
13.98
13.67
13.68
13.68
-0.15%
1,834,984
1.16
Oct 14, 2025
13.62
13.85
13.62
13.70
13.70
-0.72%
2,305,016
1.47
Oct 13, 2025
13.86
14.00
13.76
13.80
13.80
+0.22%
1,743,884
1.12
Oct 10, 2025
14.45
14.45
13.75
13.77
13.77
-4.64%
2,756,104
1.79
Oct 09, 2025
14.86
14.94
14.39
14.44
14.44
-3.09%
1,773,586
1.16
Oct 08, 2025
14.96
15.10
14.81
14.90
14.90
-0.60%
1,829,427
1.19
Oct 07, 2025
15.24
15.32
14.99
14.99
14.99
-1.77%
1,434,589
0.93
Oct 06, 2025
15.51
15.52
15.22
15.26
15.26
-1.42%
1,751,224
1.14
Oct 03, 2025
15.67
15.83
15.43
15.48
15.48
-0.96%
1,285,688
0.83
Oct 02, 2025
15.67
15.82
15.48
15.63
15.63
-1.01%
1,028,575
0.67
Oct 01, 2025
15.43
15.82
15.43
15.79
15.79
+1.41%
1,084,536
0.70
Rows: