Douglas Emmett, Inc. - Price History
Monthly price history for DEI (Douglas Emmett, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $13.33 | $13.33 |
| March 2024 | $13.87 | $13.87 |
| February 2024 | $13.03 | $13.22 |
| January 2024 | $13.35 | $13.55 |
| December 2023 | $14.29 | $14.50 |
| November 2023 | $11.89 | $12.22 |
| October 2023 | $10.91 | $11.21 |
| September 2023 | $12.42 | $12.76 |
| August 2023 | $13.10 | $13.67 |
| July 2023 | $14.08 | $14.70 |
| June 2023 | $12.04 | $12.57 |
| May 2023 | $10.94 | $11.60 |
| April 2023 | $12.15 | $12.88 |
| March 2023 | $11.63 | $12.33 |
| February 2023 | $13.12 | $14.13 |
| January 2023 | $15.56 | $16.75 |
| December 2022 | $14.56 | $15.68 |
| November 2022 | $15.89 | $17.32 |
| October 2022 | $16.14 | $17.59 |
| September 2022 | $16.45 | $17.93 |
| August 2022 | $17.64 | $19.52 |
| July 2022 | $21.36 | $23.64 |
| June 2022 | $20.22 | $22.38 |
| May 2022 | $25.23 | $28.27 |
| April 2022 | $26.29 | $29.46 |
| March 2022 | $29.82 | $33.42 |
| February 2022 | $28.06 | $31.70 |
| January 2022 | $27.63 | $31.22 |
| December 2021 | $29.65 | $33.50 |
| November 2021 | $28.76 | $32.77 |
| October 2021 | $28.69 | $32.68 |
| September 2021 | $27.75 | $31.61 |
| August 2021 | $28.73 | $33.01 |
| July 2021 | $29.07 | $33.40 |
| June 2021 | $29.26 | $33.62 |
| May 2021 | $29.97 | $34.72 |
| April 2021 | $28.95 | $33.54 |
| March 2021 | $27.10 | $31.40 |
| February 2021 | $28.02 | $32.75 |
| January 2021 | $23.71 | $27.71 |
| December 2020 | $24.97 | $29.18 |
| November 2020 | $26.24 | $30.97 |
| October 2020 | $20 | $23.60 |
| September 2020 | $21.27 | $25.10 |
| August 2020 | $23.40 | $27.92 |
| July 2020 | $24.42 | $29.14 |
| June 2020 | $25.70 | $30.66 |
| May 2020 | $24.38 | $29.36 |
| April 2020 | $25.32 | $30.49 |
| March 2020 | $25.33 | $30.51 |
| February 2020 | $31.41 | $38.18 |
| January 2020 | $34.14 | $41.50 |
| December 2019 | $36.11 | $43.90 |
| November 2019 | $36.02 | $44.07 |
| October 2019 | $35.41 | $43.32 |
| September 2019 | $35.01 | $42.83 |
| August 2019 | $34.28 | $42.20 |
| July 2019 | $33.16 | $40.82 |
| June 2019 | $32.37 | $39.84 |
| May 2019 | $32.51 | $40.29 |
| April 2019 | $33.24 | $41.19 |
| March 2019 | $32.62 | $40.42 |
| February 2019 | $30.95 | $38.60 |
| January 2019 | $30.34 | $37.83 |
| December 2018 | $27.37 | $34.13 |
| November 2018 | $29.38 | $36.92 |
| October 2018 | $28.80 | $36.19 |
| September 2018 | $30.02 | $37.72 |
| August 2018 | $30.87 | $39.06 |
| July 2018 | $30.70 | $38.84 |
| June 2018 | $31.76 | $40.18 |
| May 2018 | $30.23 | $38.49 |
| April 2018 | $29.27 | $37.27 |
| March 2018 | $28.87 | $36.76 |
| February 2018 | $27.88 | $35.75 |
| January 2018 | $30.16 | $38.67 |
| December 2017 | $32.02 | $41.06 |
| November 2017 | $31.25 | $40.31 |
| October 2017 | $30.84 | $39.79 |
| September 2017 | $30.56 | $39.42 |
| August 2017 | $30.02 | $38.96 |
| July 2017 | $29.49 | $38.26 |
| June 2017 | $29.45 | $38.21 |
| May 2017 | $29.08 | $37.96 |
| April 2017 | $28.86 | $37.67 |
| March 2017 | $29.42 | $38.40 |
| February 2017 | $30.72 | $40.34 |
| January 2017 | $28.81 | $37.84 |
| December 2016 | $27.84 | $36.56 |
| November 2016 | $27.76 | $36.69 |
| October 2016 | $27.61 | $36.50 |
| September 2016 | $27.71 | $36.63 |
| August 2016 | $28.25 | $37.56 |
| July 2016 | $28.61 | $38.04 |
| June 2016 | $26.71 | $35.52 |
| May 2016 | $25.32 | $33.89 |
| April 2016 | $24.24 | $32.45 |
| March 2016 | $22.50 | $30.11 |
| February 2016 | $19.90 | $26.84 |
| January 2016 | $21.94 | $29.58 |
| December 2015 | $23.12 | $31.18 |
| November 2015 | $22.81 | $30.98 |
| October 2015 | $22.49 | $30.55 |
| September 2015 | $21.14 | $28.72 |
| August 2015 | $20.20 | $27.63 |
| July 2015 | $21.42 | $29.31 |
| June 2015 | $19.69 | $26.94 |
| May 2015 | $21.31 | $29.38 |
| April 2015 | $20.67 | $28.50 |
| March 2015 | $21.62 | $29.81 |
| February 2015 | $20.79 | $28.87 |
| January 2015 | $20.51 | $28.48 |
| December 2014 | $20.45 | $28.40 |
| November 2014 | $19.90 | $27.84 |
| October 2014 | $20.11 | $28.13 |
| September 2014 | $18.35 | $25.67 |
| August 2014 | $20.27 | $28.57 |
| July 2014 | $20.21 | $28.49 |
| June 2014 | $20.02 | $28.22 |
| May 2014 | $20 | $28.39 |
| April 2014 | $19.44 | $27.60 |
| March 2014 | $19.12 | $27.14 |
| February 2014 | $18.83 | $26.93 |
| January 2014 | $17.78 | $25.43 |
| December 2013 | $16.28 | $23.29 |
| November 2013 | $15.93 | $22.98 |
| October 2013 | $17.28 | $24.93 |
| September 2013 | $16.27 | $23.47 |
| August 2013 | $15.90 | $23.10 |
| July 2013 | $17.21 | $25.01 |
| June 2013 | $17.17 | $24.95 |
| May 2013 | $17.41 | $25.49 |
| April 2013 | $17.88 | $26.17 |
| March 2013 | $17.03 | $24.93 |
| February 2013 | $16.62 | $24.51 |
| January 2013 | $15.82 | $23.32 |
| December 2012 | $15.80 | $23.30 |
| November 2012 | $15.28 | $22.71 |
| October 2012 | $15.78 | $23.45 |
| September 2012 | $15.52 | $23.07 |
| August 2012 | $16.04 | $23.99 |
| July 2012 | $15.72 | $23.51 |
| June 2012 | $15.44 | $23.10 |
| May 2012 | $14.21 | $21.40 |
| April 2012 | $15.43 | $23.24 |
| March 2012 | $15.14 | $22.81 |
| February 2012 | $13.90 | $21.07 |
| January 2012 | $13.79 | $20.91 |
| December 2011 | $12.03 | $18.24 |
| November 2011 | $11.78 | $17.98 |
| October 2011 | $12.77 | $19.50 |
| September 2011 | $11.20 | $17.10 |
| August 2011 | $11.73 | $18.04 |
| July 2011 | $13 | $20 |
| June 2011 | $12.93 | $19.89 |
| May 2011 | $13.59 | $21.05 |
| April 2011 | $13.44 | $20.81 |
| March 2011 | $12.11 | $18.75 |
| February 2011 | $12.04 | $18.75 |
| January 2011 | $11.84 | $18.43 |
| December 2010 | $10.66 | $16.60 |
| November 2010 | $10.66 | $16.70 |
| October 2010 | $11.46 | $17.94 |
| September 2010 | $11.18 | $17.51 |
| August 2010 | $10.24 | $16.12 |
| July 2010 | $10.04 | $15.81 |
| June 2010 | $9.03 | $14.22 |
| May 2010 | $9.76 | $15.48 |
| April 2010 | $10.56 | $16.74 |
| March 2010 | $9.70 | $15.37 |
| February 2010 | $8.83 | $14.09 |
| January 2010 | $8.67 | $13.83 |
| December 2009 | $8.93 | $14.25 |
| November 2009 | $8.54 | $13.72 |
| October 2009 | $7.35 | $11.80 |
| September 2009 | $7.64 | $12.28 |
| August 2009 | $7.48 | $12.11 |
| July 2009 | $6.27 | $10.16 |
| June 2009 | $5.55 | $8.99 |
| May 2009 | $5.68 | $9.30 |
| April 2009 | $5.84 | $9.57 |
| March 2009 | $4.51 | $7.39 |
| February 2009 | $4.53 | $7.52 |
| January 2009 | $5.61 | $9.30 |
| December 2008 | $7.88 | $13.06 |
| November 2008 | $6.06 | $10.20 |
| October 2008 | $8.97 | $15.09 |
| September 2008 | $13.71 | $23.07 |
| August 2008 | $13.95 | $23.67 |
| July 2008 | $13.87 | $23.53 |
| June 2008 | $12.95 | $21.97 |
| May 2008 | $14.32 | $24.50 |
| April 2008 | $13.89 | $23.76 |
| March 2008 | $12.90 | $22.06 |
| February 2008 | $12.28 | $21.19 |
| January 2008 | $13.23 | $22.82 |
| December 2007 | $13.11 | $22.61 |
| November 2007 | $13.82 | $24.01 |
| October 2007 | $15.14 | $26.31 |
| September 2007 | $14.23 | $24.73 |
| August 2007 | $13.97 | $24.45 |
| July 2007 | $13.17 | $23.06 |
| June 2007 | $14.13 | $24.74 |
| May 2007 | $14.96 | $26.37 |
| April 2007 | $14.78 | $26.05 |
| March 2007 | $14.48 | $25.53 |
| February 2007 | $15.60 | $27.70 |
| January 2007 | $15.41 | $27.36 |
| December 2006 | $14.98 | $26.59 |
| November 2006 | $14.75 | $26.30 |
| October 2006 | $13.37 | $23.85 |
DEI
Price: $13.46
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.71%
Payout Ratio: -281.48%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: -0.26 USD
P/E Ratio: -46.81
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Volume: 1.7 million
Ebitda: 137.4 millionMarket Capitalization: 2.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: -4.12%
DGR5: -0.05%
DGR10: 3.90%