NYSE:DEI
Douglas Emmett Inc Stock Price (Quote)
$13.44
-0.270 (-1.97%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.50 | $14.27 | Wednesday, 1st May 2024 DEI stock ended at $13.44. This is 1.97% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.66% from a day low at $13.40 to a day high of $13.89. |
| 90 days | $12.36 | $14.31 | |
| 52 weeks | $10.09 | $16.12 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $13.75 | $13.89 | $13.40 | $13.44 | 1 771 412 |
| Apr 30, 2024 | $13.66 | $13.89 | $13.53 | $13.71 | 1 763 337 |
| Apr 29, 2024 | $13.56 | $13.83 | $13.56 | $13.81 | 1 530 110 |
| Apr 26, 2024 | $13.35 | $13.66 | $13.32 | $13.37 | 860 929 |
| Apr 25, 2024 | $13.28 | $13.38 | $13.05 | $13.31 | 1 833 103 |
| Apr 24, 2024 | $13.42 | $13.58 | $13.25 | $13.57 | 1 326 742 |
| Apr 23, 2024 | $13.33 | $13.84 | $13.32 | $13.58 | 1 527 963 |
| Apr 22, 2024 | $13.35 | $13.47 | $13.18 | $13.34 | 1 774 541 |
| Apr 19, 2024 | $12.98 | $13.33 | $12.98 | $13.31 | 889 466 |
| Apr 18, 2024 | $12.94 | $13.11 | $12.82 | $13.01 | 1 303 735 |
| Apr 17, 2024 | $12.80 | $13.05 | $12.74 | $12.88 | 1 237 791 |
| Apr 16, 2024 | $12.78 | $12.90 | $12.50 | $12.76 | 1 441 573 |
| Apr 15, 2024 | $13.34 | $13.39 | $12.83 | $12.93 | 1 368 265 |
| Apr 12, 2024 | $13.38 | $13.45 | $13.07 | $13.26 | 1 817 912 |
| Apr 11, 2024 | $13.28 | $13.62 | $13.18 | $13.49 | 1 773 249 |
| Apr 10, 2024 | $13.54 | $13.61 | $12.97 | $13.17 | 2 313 086 |
| Apr 09, 2024 | $13.77 | $14.27 | $13.73 | $14.24 | 1 671 057 |
| Apr 08, 2024 | $13.36 | $13.78 | $13.31 | $13.76 | 1 015 329 |
| Apr 05, 2024 | $12.97 | $13.20 | $12.97 | $13.12 | 840 781 |
| Apr 04, 2024 | $13.55 | $13.66 | $12.99 | $13.07 | 1 317 978 |
| Apr 03, 2024 | $12.98 | $13.43 | $12.98 | $13.35 | 1 289 166 |
| Apr 02, 2024 | $13.14 | $13.18 | $12.89 | $13.15 | 1 371 942 |
| Apr 01, 2024 | $13.90 | $13.92 | $13.27 | $13.33 | 1 649 187 |
| Mar 28, 2024 | $13.62 | $14.06 | $13.62 | $13.87 | 1 597 874 |
| Mar 27, 2024 | $13.17 | $13.68 | $13.07 | $13.67 | 1 484 594 |
