Douglas Emmett, Inc. ( DEI) - Price History
Monthly price history for DEI (Douglas Emmett, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $10.73 | $10.73 |
| August 2026 | $11.56 | $11.56 |
| July 2026 | $11.82 | $11.82 |
| June 2026 | $11.80 | $11.80 |
| May 2026 | $11.45 | $11.64 |
| April 2026 | $10.64 | $10.81 |
| March 2026 | $9.27 | $9.42 |
| February 2026 | $9.53 | $9.89 |
| January 2026 | $10.18 | $10.56 |
| December 2025 | $10.59 | $10.99 |
| November 2025 | $11.55 | $12.19 |
| October 2025 | $12.26 | $12.94 |
| September 2025 | $14.75 | $15.57 |
| August 2025 | $15.17 | $16.21 |
| July 2025 | $14.19 | $15.16 |
| June 2025 | $14.08 | $15.04 |
| May 2025 | $13.15 | $14.23 |
| April 2025 | $12.78 | $13.83 |
| March 2025 | $14.79 | $16 |
| February 2025 | $15.80 | $17.30 |
| January 2025 | $16.77 | $18.36 |
| December 2024 | $16.95 | $18.56 |
| November 2024 | $17.50 | $19.36 |
| October 2024 | $16.08 | $17.79 |
| September 2024 | $15.88 | $17.57 |
| August 2024 | $14.31 | $16 |
| July 2024 | $14.39 | $16.09 |
| June 2024 | $11.90 | $13.31 |
| May 2024 | $12.30 | $13.95 |
| April 2024 | $12.08 | $13.71 |
| March 2024 | $12.23 | $13.87 |
| February 2024 | $11.48 | $13.22 |
| January 2024 | $11.77 | $13.55 |
| December 2023 | $12.60 | $14.50 |
| November 2023 | $10.48 | $12.22 |
| October 2023 | $9.61 | $11.21 |
| September 2023 | $10.94 | $12.76 |
| August 2023 | $11.54 | $13.67 |
| July 2023 | $12.42 | $14.70 |
| June 2023 | $10.62 | $12.57 |
| May 2023 | $9.65 | $11.60 |
| April 2023 | $10.71 | $12.88 |
| March 2023 | $10.25 | $12.33 |
| February 2023 | $11.57 | $14.13 |
| January 2023 | $13.71 | $16.75 |
| December 2022 | $12.84 | $15.68 |
| November 2022 | $14 | $17.32 |
| October 2022 | $14.22 | $17.59 |
| September 2022 | $14.50 | $17.93 |
| August 2022 | $15.54 | $19.52 |
| July 2022 | $18.83 | $23.64 |
| June 2022 | $17.82 | $22.38 |
| May 2022 | $22.24 | $28.27 |
| April 2022 | $23.17 | $29.46 |
| March 2022 | $26.29 | $33.42 |
| February 2022 | $24.73 | $31.70 |
| January 2022 | $24.36 | $31.22 |
| December 2021 | $26.14 | $33.50 |
| November 2021 | $25.36 | $32.77 |
| October 2021 | $25.29 | $32.68 |
| September 2021 | $24.46 | $31.61 |
| August 2021 | $25.32 | $33.01 |
| July 2021 | $25.62 | $33.40 |
| June 2021 | $25.79 | $33.62 |
| May 2021 | $26.42 | $34.72 |
| April 2021 | $25.52 | $33.54 |
| March 2021 | $23.89 | $31.40 |
| February 2021 | $24.70 | $32.75 |
| January 2021 | $20.90 | $27.71 |
| December 2020 | $22.01 | $29.18 |
| November 2020 | $23.13 | $30.97 |
| October 2020 | $17.63 | $23.60 |
| September 2020 | $18.75 | $25.10 |
| August 2020 | $20.63 | $27.92 |
| July 2020 | $21.53 | $29.14 |
| June 2020 | $22.65 | $30.66 |
| May 2020 | $21.49 | $29.36 |
| April 2020 | $22.32 | $30.49 |
| March 2020 | $22.33 | $30.51 |
| February 2020 | $27.69 | $38.18 |
| January 2020 | $30.09 | $41.50 |
| December 2019 | $31.83 | $43.90 |
| November 2019 | $31.75 | $44.07 |
| October 2019 | $31.21 | $43.32 |
| September 2019 | $30.86 | $42.83 |
| August 2019 | $30.22 | $42.20 |
| July 2019 | $29.23 | $40.82 |
| June 2019 | $28.53 | $39.84 |
| May 2019 | $28.66 | $40.29 |
| April 2019 | $29.30 | $41.19 |
| March 2019 | $28.75 | $40.42 |
| February 2019 | $27.28 | $38.60 |
| January 2019 | $26.74 | $37.83 |
| December 2018 | $24.12 | $34.13 |
| November 2018 | $25.90 | $36.92 |
| October 2018 | $25.38 | $36.19 |
| September 2018 | $26.46 | $37.72 |
| August 2018 | $27.21 | $39.06 |
| July 2018 | $27.06 | $38.84 |
| June 2018 | $27.99 | $40.18 |
| May 2018 | $26.65 | $38.49 |
| April 2018 | $25.80 | $37.27 |
| March 2018 | $25.45 | $36.76 |
| February 2018 | $24.58 | $35.75 |
| January 2018 | $26.59 | $38.67 |
| December 2017 | $28.23 | $41.06 |
| November 2017 | $27.54 | $40.31 |
| October 2017 | $27.19 | $39.79 |
| September 2017 | $26.94 | $39.42 |
| August 2017 | $26.47 | $38.96 |
| July 2017 | $25.99 | $38.26 |
| June 2017 | $25.96 | $38.21 |
| May 2017 | $25.63 | $37.96 |
| April 2017 | $25.44 | $37.67 |
| March 2017 | $25.93 | $38.40 |
| February 2017 | $27.07 | $40.34 |
| January 2017 | $25.40 | $37.84 |
| December 2016 | $24.54 | $36.56 |
| November 2016 | $24.47 | $36.69 |
| October 2016 | $24.34 | $36.50 |
| September 2016 | $24.43 | $36.63 |
| August 2016 | $24.90 | $37.56 |
| July 2016 | $25.22 | $38.04 |
| June 2016 | $23.55 | $35.52 |
| May 2016 | $22.32 | $33.89 |
| April 2016 | $21.37 | $32.45 |
| March 2016 | $19.83 | $30.11 |
| February 2016 | $17.54 | $26.84 |
| January 2016 | $19.34 | $29.58 |
| December 2015 | $20.38 | $31.18 |
| November 2015 | $20.10 | $30.98 |
| October 2015 | $19.83 | $30.55 |
| September 2015 | $18.64 | $28.72 |
| August 2015 | $17.80 | $27.63 |
| July 2015 | $18.88 | $29.31 |
| June 2015 | $17.36 | $26.94 |
| May 2015 | $18.79 | $29.38 |
| April 2015 | $18.22 | $28.50 |
| March 2015 | $19.06 | $29.81 |
| February 2015 | $18.33 | $28.87 |
| January 2015 | $18.08 | $28.48 |
| December 2014 | $18.03 | $28.40 |
| November 2014 | $17.54 | $27.84 |
| October 2014 | $17.73 | $28.13 |
| September 2014 | $16.18 | $25.67 |
| August 2014 | $17.86 | $28.57 |
| July 2014 | $17.82 | $28.49 |
| June 2014 | $17.65 | $28.22 |
| May 2014 | $17.63 | $28.39 |
| April 2014 | $17.14 | $27.60 |
| March 2014 | $16.85 | $27.14 |
| February 2014 | $16.60 | $26.93 |
| January 2014 | $15.67 | $25.43 |
| December 2013 | $14.35 | $23.29 |
| November 2013 | $14.04 | $22.98 |
| October 2013 | $15.24 | $24.93 |
| September 2013 | $14.34 | $23.47 |
| August 2013 | $14.01 | $23.10 |
| July 2013 | $15.17 | $25.01 |
| June 2013 | $15.13 | $24.95 |
| May 2013 | $15.35 | $25.49 |
| April 2013 | $15.76 | $26.17 |
| March 2013 | $15.01 | $24.93 |
| February 2013 | $14.65 | $24.51 |
| January 2013 | $13.94 | $23.32 |
| December 2012 | $13.93 | $23.30 |
| November 2012 | $13.47 | $22.71 |
| October 2012 | $13.91 | $23.45 |
| September 2012 | $13.68 | $23.07 |
| August 2012 | $14.14 | $23.99 |
| July 2012 | $13.85 | $23.51 |
| June 2012 | $13.61 | $23.10 |
| May 2012 | $12.52 | $21.40 |
| April 2012 | $13.60 | $23.24 |
| March 2012 | $13.35 | $22.81 |
| February 2012 | $12.25 | $21.07 |
| January 2012 | $12.16 | $20.91 |
| December 2011 | $10.60 | $18.24 |
| November 2011 | $10.38 | $17.98 |
| October 2011 | $11.26 | $19.50 |
| September 2011 | $9.87 | $17.10 |
| August 2011 | $10.34 | $18.04 |
| July 2011 | $11.46 | $20 |
| June 2011 | $11.40 | $19.89 |
| May 2011 | $11.98 | $21.05 |
| April 2011 | $11.84 | $20.81 |
| March 2011 | $10.67 | $18.75 |
| February 2011 | $10.62 | $18.75 |
| January 2011 | $10.44 | $18.43 |
| December 2010 | $9.40 | $16.60 |
| November 2010 | $9.40 | $16.70 |
| October 2010 | $10.10 | $17.94 |
| September 2010 | $9.86 | $17.51 |
| August 2010 | $9.02 | $16.12 |
| July 2010 | $8.85 | $15.81 |
| June 2010 | $7.96 | $14.22 |
| May 2010 | $8.61 | $15.48 |
| April 2010 | $9.31 | $16.74 |
| March 2010 | $8.55 | $15.37 |
| February 2010 | $7.78 | $14.09 |
| January 2010 | $7.64 | $13.83 |
| December 2009 | $7.87 | $14.25 |
| November 2009 | $7.53 | $13.72 |
| October 2009 | $6.48 | $11.80 |
| September 2009 | $6.74 | $12.28 |
| August 2009 | $6.59 | $12.11 |
| July 2009 | $5.53 | $10.16 |
| June 2009 | $4.89 | $8.99 |
| May 2009 | $5 | $9.30 |
| April 2009 | $5.15 | $9.57 |
| March 2009 | $3.98 | $7.39 |
| February 2009 | $4 | $7.52 |
| January 2009 | $4.94 | $9.30 |
| December 2008 | $6.94 | $13.06 |
| November 2008 | $5.34 | $10.20 |
| October 2008 | $7.90 | $15.09 |
| September 2008 | $12.09 | $23.07 |
| August 2008 | $12.30 | $23.67 |
| July 2008 | $12.23 | $23.53 |
| June 2008 | $11.42 | $21.97 |
| May 2008 | $12.62 | $24.50 |
| April 2008 | $12.24 | $23.76 |
| March 2008 | $11.37 | $22.06 |
| February 2008 | $10.83 | $21.19 |
| January 2008 | $11.66 | $22.82 |
| December 2007 | $11.55 | $22.61 |
| November 2007 | $12.18 | $24.01 |
| October 2007 | $13.34 | $26.31 |
| September 2007 | $12.54 | $24.73 |
| August 2007 | $12.31 | $24.45 |
| July 2007 | $11.61 | $23.06 |
| June 2007 | $12.46 | $24.74 |
| May 2007 | $13.18 | $26.37 |
| April 2007 | $13.02 | $26.05 |
| March 2007 | $12.76 | $25.53 |
| February 2007 | $13.75 | $27.70 |
| January 2007 | $13.58 | $27.36 |
| December 2006 | $13.20 | $26.59 |
| November 2006 | $13 | $26.30 |
| October 2006 | $11.79 | $23.85 |
DEI
Price: $10.73
52 week price:
Dividend Yield: 6.65%
5-year range yield:
Forward Dividend Yield: 7.08%
Payout Ratio: -361.90%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: -0.15 USD
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Country: United States
Volume: 1.7 million
Ebitda: 137.4 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: -10.71%
DGR5: -6.43%
DGR10: -0.24%