Douglas Emmett, Inc. ( DEI) - Price History
Monthly price history for DEI (Douglas Emmett, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $14.88 | $14.88 |
| May 2025 | $14.23 | $14.23 |
| April 2025 | $13.83 | $13.83 |
| March 2025 | $16 | $16 |
| February 2025 | $17.10 | $17.30 |
| January 2025 | $18.14 | $18.36 |
| December 2024 | $18.34 | $18.56 |
| November 2024 | $18.94 | $19.36 |
| October 2024 | $17.40 | $17.79 |
| September 2024 | $17.18 | $17.57 |
| August 2024 | $15.48 | $16 |
| July 2024 | $15.57 | $16.09 |
| June 2024 | $12.88 | $13.31 |
| May 2024 | $13.30 | $13.95 |
| April 2024 | $13.07 | $13.71 |
| March 2024 | $13.23 | $13.87 |
| February 2024 | $12.42 | $13.22 |
| January 2024 | $12.74 | $13.55 |
| December 2023 | $13.63 | $14.50 |
| November 2023 | $11.34 | $12.22 |
| October 2023 | $10.40 | $11.21 |
| September 2023 | $11.84 | $12.76 |
| August 2023 | $12.49 | $13.67 |
| July 2023 | $13.43 | $14.70 |
| June 2023 | $11.48 | $12.57 |
| May 2023 | $10.44 | $11.60 |
| April 2023 | $11.59 | $12.88 |
| March 2023 | $11.09 | $12.33 |
| February 2023 | $12.52 | $14.13 |
| January 2023 | $14.84 | $16.75 |
| December 2022 | $13.89 | $15.68 |
| November 2022 | $15.15 | $17.32 |
| October 2022 | $15.39 | $17.59 |
| September 2022 | $15.68 | $17.93 |
| August 2022 | $16.82 | $19.52 |
| July 2022 | $20.37 | $23.64 |
| June 2022 | $19.28 | $22.38 |
| May 2022 | $24.06 | $28.27 |
| April 2022 | $25.07 | $29.46 |
| March 2022 | $28.44 | $33.42 |
| February 2022 | $26.76 | $31.70 |
| January 2022 | $26.35 | $31.22 |
| December 2021 | $28.28 | $33.50 |
| November 2021 | $27.43 | $32.77 |
| October 2021 | $27.36 | $32.68 |
| September 2021 | $26.46 | $31.61 |
| August 2021 | $27.40 | $33.01 |
| July 2021 | $27.72 | $33.40 |
| June 2021 | $27.90 | $33.62 |
| May 2021 | $28.58 | $34.72 |
| April 2021 | $27.61 | $33.54 |
| March 2021 | $25.84 | $31.40 |
| February 2021 | $26.72 | $32.75 |
| January 2021 | $22.61 | $27.71 |
| December 2020 | $23.81 | $29.18 |
| November 2020 | $25.03 | $30.97 |
| October 2020 | $19.07 | $23.60 |
| September 2020 | $20.28 | $25.10 |
| August 2020 | $22.32 | $27.92 |
| July 2020 | $23.29 | $29.14 |
| June 2020 | $24.50 | $30.66 |
| May 2020 | $23.25 | $29.36 |
| April 2020 | $24.14 | $30.49 |
| March 2020 | $24.16 | $30.51 |
| February 2020 | $29.95 | $38.18 |
| January 2020 | $32.56 | $41.50 |
| December 2019 | $34.44 | $43.90 |
| November 2019 | $34.35 | $44.07 |
| October 2019 | $33.77 | $43.32 |
| September 2019 | $33.38 | $42.83 |
| August 2019 | $32.70 | $42.20 |
| July 2019 | $31.63 | $40.82 |
| June 2019 | $30.87 | $39.84 |
| May 2019 | $31.01 | $40.29 |
| April 2019 | $31.70 | $41.19 |
| March 2019 | $31.11 | $40.42 |
| February 2019 | $29.52 | $38.60 |
| January 2019 | $28.93 | $37.83 |
| December 2018 | $26.10 | $34.13 |
| November 2018 | $28.02 | $36.92 |
| October 2018 | $27.46 | $36.19 |
| September 2018 | $28.62 | $37.72 |
| August 2018 | $29.44 | $39.06 |
| July 2018 | $29.28 | $38.84 |
| June 2018 | $30.28 | $40.18 |
| May 2018 | $28.83 | $38.49 |
| April 2018 | $27.91 | $37.27 |
| March 2018 | $27.53 | $36.76 |
| February 2018 | $26.59 | $35.75 |
| January 2018 | $28.76 | $38.67 |
| December 2017 | $30.54 | $41.06 |
| November 2017 | $29.80 | $40.31 |
| October 2017 | $29.42 | $39.79 |
| September 2017 | $29.14 | $39.42 |
| August 2017 | $28.63 | $38.96 |
| July 2017 | $28.12 | $38.26 |
| June 2017 | $28.08 | $38.21 |
| May 2017 | $27.73 | $37.96 |
| April 2017 | $27.52 | $37.67 |
| March 2017 | $28.05 | $38.40 |
| February 2017 | $29.29 | $40.34 |
| January 2017 | $27.48 | $37.84 |
| December 2016 | $26.55 | $36.56 |
| November 2016 | $26.47 | $36.69 |
| October 2016 | $26.33 | $36.50 |
| September 2016 | $26.43 | $36.63 |
| August 2016 | $26.94 | $37.56 |
| July 2016 | $27.28 | $38.04 |
| June 2016 | $25.47 | $35.52 |
| May 2016 | $24.15 | $33.89 |
| April 2016 | $23.12 | $32.45 |
| March 2016 | $21.45 | $30.11 |
| February 2016 | $18.98 | $26.84 |
| January 2016 | $20.92 | $29.58 |
| December 2015 | $22.05 | $31.18 |
| November 2015 | $21.75 | $30.98 |
| October 2015 | $21.45 | $30.55 |
| September 2015 | $20.16 | $28.72 |
| August 2015 | $19.26 | $27.63 |
| July 2015 | $20.43 | $29.31 |
| June 2015 | $18.78 | $26.94 |
| May 2015 | $20.32 | $29.38 |
| April 2015 | $19.72 | $28.50 |
| March 2015 | $20.62 | $29.81 |
| February 2015 | $19.83 | $28.87 |
| January 2015 | $19.56 | $28.48 |
| December 2014 | $19.50 | $28.40 |
| November 2014 | $18.98 | $27.84 |
| October 2014 | $19.18 | $28.13 |
| September 2014 | $17.50 | $25.67 |
| August 2014 | $19.33 | $28.57 |
| July 2014 | $19.27 | $28.49 |
| June 2014 | $19.09 | $28.22 |
| May 2014 | $19.07 | $28.39 |
| April 2014 | $18.54 | $27.60 |
| March 2014 | $18.23 | $27.14 |
| February 2014 | $17.96 | $26.93 |
| January 2014 | $16.96 | $25.43 |
| December 2013 | $15.53 | $23.29 |
| November 2013 | $15.19 | $22.98 |
| October 2013 | $16.48 | $24.93 |
| September 2013 | $15.52 | $23.47 |
| August 2013 | $15.16 | $23.10 |
| July 2013 | $16.41 | $25.01 |
| June 2013 | $16.37 | $24.95 |
| May 2013 | $16.60 | $25.49 |
| April 2013 | $17.05 | $26.17 |
| March 2013 | $16.24 | $24.93 |
| February 2013 | $15.85 | $24.51 |
| January 2013 | $15.08 | $23.32 |
| December 2012 | $15.07 | $23.30 |
| November 2012 | $14.57 | $22.71 |
| October 2012 | $15.05 | $23.45 |
| September 2012 | $14.80 | $23.07 |
| August 2012 | $15.29 | $23.99 |
| July 2012 | $14.99 | $23.51 |
| June 2012 | $14.73 | $23.10 |
| May 2012 | $13.55 | $21.40 |
| April 2012 | $14.71 | $23.24 |
| March 2012 | $14.44 | $22.81 |
| February 2012 | $13.25 | $21.07 |
| January 2012 | $13.15 | $20.91 |
| December 2011 | $11.47 | $18.24 |
| November 2011 | $11.23 | $17.98 |
| October 2011 | $12.18 | $19.50 |
| September 2011 | $10.68 | $17.10 |
| August 2011 | $11.18 | $18.04 |
| July 2011 | $12.40 | $20 |
| June 2011 | $12.33 | $19.89 |
| May 2011 | $12.96 | $21.05 |
| April 2011 | $12.82 | $20.81 |
| March 2011 | $11.55 | $18.75 |
| February 2011 | $11.49 | $18.75 |
| January 2011 | $11.29 | $18.43 |
| December 2010 | $10.17 | $16.60 |
| November 2010 | $10.17 | $16.70 |
| October 2010 | $10.92 | $17.94 |
| September 2010 | $10.66 | $17.51 |
| August 2010 | $9.76 | $16.12 |
| July 2010 | $9.57 | $15.81 |
| June 2010 | $8.61 | $14.22 |
| May 2010 | $9.31 | $15.48 |
| April 2010 | $10.07 | $16.74 |
| March 2010 | $9.24 | $15.37 |
| February 2010 | $8.42 | $14.09 |
| January 2010 | $8.27 | $13.83 |
| December 2009 | $8.52 | $14.25 |
| November 2009 | $8.14 | $13.72 |
| October 2009 | $7 | $11.80 |
| September 2009 | $7.29 | $12.28 |
| August 2009 | $7.13 | $12.11 |
| July 2009 | $5.98 | $10.16 |
| June 2009 | $5.29 | $8.99 |
| May 2009 | $5.41 | $9.30 |
| April 2009 | $5.57 | $9.57 |
| March 2009 | $4.30 | $7.39 |
| February 2009 | $4.32 | $7.52 |
| January 2009 | $5.35 | $9.30 |
| December 2008 | $7.51 | $13.06 |
| November 2008 | $5.78 | $10.20 |
| October 2008 | $8.55 | $15.09 |
| September 2008 | $13.08 | $23.07 |
| August 2008 | $13.30 | $23.67 |
| July 2008 | $13.23 | $23.53 |
| June 2008 | $12.35 | $21.97 |
| May 2008 | $13.66 | $24.50 |
| April 2008 | $13.24 | $23.76 |
| March 2008 | $12.30 | $22.06 |
| February 2008 | $11.71 | $21.19 |
| January 2008 | $12.61 | $22.82 |
| December 2007 | $12.50 | $22.61 |
| November 2007 | $13.17 | $24.01 |
| October 2007 | $14.44 | $26.31 |
| September 2007 | $13.57 | $24.73 |
| August 2007 | $13.32 | $24.45 |
| July 2007 | $12.56 | $23.06 |
| June 2007 | $13.48 | $24.74 |
| May 2007 | $14.26 | $26.37 |
| April 2007 | $14.09 | $26.05 |
| March 2007 | $13.81 | $25.53 |
| February 2007 | $14.88 | $27.70 |
| January 2007 | $14.70 | $27.36 |
| December 2006 | $14.28 | $26.59 |
| November 2006 | $14.06 | $26.30 |
| October 2006 | $12.75 | $23.85 |
DEI
Price: $14.88
52 week price:
Dividend Yield: 5.06%
5-year range yield:
Forward Dividend Yield: 5.11%
Payout Ratio: -361.90%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: 0.32 USD
P/E Ratio: 44.41
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Volume: 1.7 million
Ebitda: 137.4 millionMarket Capitalization: 2.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: -11.57%
DGR5: -5.22%
DGR10: 0.25%