Douglas Emmett, Inc. Common Stock (DEI)

9.8200
+0.1100 (1.13%)
NYSE · Last Trade: Oct 2nd, 5:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Douglas Emmett, Inc. Common Stock (DEI)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20269.549.769.399.712,823,4129.71
9/30/20269.549.739.449.582,734,9239.58
9/29/20269.679.719.549.602,593,8629.41
9/28/20269.819.869.569.672,913,9859.48
9/25/20269.619.959.619.822,867,7559.63
9/24/20269.889.979.639.673,214,6719.48
9/23/202610.3210.449.879.893,090,8049.69
9/22/202610.5110.5310.3110.372,087,96610.16
9/21/202610.3510.4510.2710.411,707,36110.20
9/18/202610.2410.3210.1610.253,583,81710.05
9/17/202610.4210.5110.2710.292,066,65210.09
9/16/202610.3710.5410.1610.362,503,43410.15
9/15/202610.5110.5610.3410.351,822,44110.15
9/14/202610.7710.8410.5210.571,467,23110.36
9/11/202610.7610.8710.6110.732,149,21310.52
9/10/202610.8110.8310.6310.671,748,20310.46
9/09/202611.2111.2510.7010.782,345,32710.57
9/08/202611.3311.4111.1611.201,370,63210.98
9/04/202611.2211.5411.1311.42898,64211.19
9/03/202611.5311.5511.2511.281,475,75211.06
9/02/202611.2811.5211.2811.331,851,21411.11
9/01/202611.5011.5611.2911.411,734,47611.18
8/31/202611.7311.7411.5111.561,515,07911.33
8/28/202611.9211.9511.7611.761,286,76111.53
8/27/202611.9512.0511.8511.88979,60511.64
8/26/202612.1612.1811.9311.961,223,43411.72
8/25/202611.9512.2011.9112.161,476,80811.92
8/24/202611.8212.0711.8111.95945,77511.71
8/21/202611.9311.9411.7211.79595,97411.56
8/20/202611.8011.9511.7111.86821,53811.63
8/19/202611.6912.0111.6911.82801,31711.59
8/18/202611.6211.6911.5311.571,054,60311.34
8/17/202611.6311.6311.4911.601,521,69411.37
8/14/202611.8011.9511.6411.681,496,33211.45
8/13/202611.7511.9511.7011.891,664,33111.65
8/12/202611.5811.6811.4511.661,769,35411.43
8/11/202611.4711.6611.4111.491,615,26711.26
8/10/202611.5311.6411.3211.542,592,87511.31
8/07/202611.5711.8511.4411.691,662,05011.46
8/06/202611.9811.9811.3911.502,565,11111.27
8/05/202611.5011.9011.1211.803,780,55511.57
8/04/202611.8112.0711.6911.961,977,01911.72
8/03/202611.8211.9711.7711.901,406,77011.66
7/31/202612.0212.1011.7211.821,676,89411.59
7/30/202612.3312.3611.8612.041,520,83711.80
7/29/202612.0812.5612.0812.262,170,74012.02
7/28/202612.1612.2111.8412.011,757,62911.77
7/27/202612.4312.4312.0912.121,180,36411.88
7/24/202612.2212.4712.1812.281,788,28312.04
7/23/202611.9112.3411.9112.132,279,74911.89
7/22/202612.3312.3311.9812.051,580,58511.81
7/21/202612.4012.5612.1512.281,495,41812.04
7/20/202612.4612.5012.1212.131,425,52611.89
7/17/202612.7012.8812.3412.511,582,35412.26
7/16/202612.4612.8512.4612.752,095,37112.50
7/15/202612.4512.9612.4512.483,387,38312.23
7/14/202612.2212.5112.0512.472,666,64912.22
7/13/202612.1112.3712.0612.182,779,97611.94
7/10/202611.9912.1011.8312.012,543,85911.77
7/09/202611.7011.9111.6711.881,743,50411.64
7/08/202612.0412.1311.6311.682,186,88211.45
7/07/202612.7412.7912.1912.191,926,19411.95
7/06/202612.4912.7112.4612.572,157,25312.32