Douglas Emmett, Inc. ( DEI) - Price History
Monthly price history for DEI (Douglas Emmett, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $12.28 | $12.28 |
| June 2026 | $11.80 | $11.80 |
| May 2026 | $11.64 | $11.64 |
| April 2026 | $10.81 | $10.81 |
| March 2026 | $9.42 | $9.42 |
| February 2026 | $9.69 | $9.89 |
| January 2026 | $10.34 | $10.56 |
| December 2025 | $10.77 | $10.99 |
| November 2025 | $11.74 | $12.19 |
| October 2025 | $12.46 | $12.94 |
| September 2025 | $15 | $15.57 |
| August 2025 | $15.42 | $16.21 |
| July 2025 | $14.42 | $15.16 |
| June 2025 | $14.31 | $15.04 |
| May 2025 | $13.37 | $14.23 |
| April 2025 | $12.99 | $13.83 |
| March 2025 | $15.03 | $16 |
| February 2025 | $16.06 | $17.30 |
| January 2025 | $17.04 | $18.36 |
| December 2024 | $17.23 | $18.56 |
| November 2024 | $17.79 | $19.36 |
| October 2024 | $16.35 | $17.79 |
| September 2024 | $16.14 | $17.57 |
| August 2024 | $14.54 | $16 |
| July 2024 | $14.62 | $16.09 |
| June 2024 | $12.10 | $13.31 |
| May 2024 | $12.50 | $13.95 |
| April 2024 | $12.28 | $13.71 |
| March 2024 | $12.43 | $13.87 |
| February 2024 | $11.67 | $13.22 |
| January 2024 | $11.96 | $13.55 |
| December 2023 | $12.80 | $14.50 |
| November 2023 | $10.65 | $12.22 |
| October 2023 | $9.77 | $11.21 |
| September 2023 | $11.12 | $12.76 |
| August 2023 | $11.73 | $13.67 |
| July 2023 | $12.62 | $14.70 |
| June 2023 | $10.79 | $12.57 |
| May 2023 | $9.80 | $11.60 |
| April 2023 | $10.89 | $12.88 |
| March 2023 | $10.42 | $12.33 |
| February 2023 | $11.76 | $14.13 |
| January 2023 | $13.94 | $16.75 |
| December 2022 | $13.05 | $15.68 |
| November 2022 | $14.23 | $17.32 |
| October 2022 | $14.46 | $17.59 |
| September 2022 | $14.73 | $17.93 |
| August 2022 | $15.80 | $19.52 |
| July 2022 | $19.13 | $23.64 |
| June 2022 | $18.11 | $22.38 |
| May 2022 | $22.60 | $28.27 |
| April 2022 | $23.55 | $29.46 |
| March 2022 | $26.72 | $33.42 |
| February 2022 | $25.14 | $31.70 |
| January 2022 | $24.76 | $31.22 |
| December 2021 | $26.56 | $33.50 |
| November 2021 | $25.77 | $32.77 |
| October 2021 | $25.70 | $32.68 |
| September 2021 | $24.86 | $31.61 |
| August 2021 | $25.74 | $33.01 |
| July 2021 | $26.04 | $33.40 |
| June 2021 | $26.21 | $33.62 |
| May 2021 | $26.85 | $34.72 |
| April 2021 | $25.94 | $33.54 |
| March 2021 | $24.28 | $31.40 |
| February 2021 | $25.11 | $32.75 |
| January 2021 | $21.24 | $27.71 |
| December 2020 | $22.37 | $29.18 |
| November 2020 | $23.51 | $30.97 |
| October 2020 | $17.92 | $23.60 |
| September 2020 | $19.06 | $25.10 |
| August 2020 | $20.96 | $27.92 |
| July 2020 | $21.88 | $29.14 |
| June 2020 | $23.02 | $30.66 |
| May 2020 | $21.84 | $29.36 |
| April 2020 | $22.68 | $30.49 |
| March 2020 | $22.70 | $30.51 |
| February 2020 | $28.14 | $38.18 |
| January 2020 | $30.58 | $41.50 |
| December 2019 | $32.35 | $43.90 |
| November 2019 | $32.27 | $44.07 |
| October 2019 | $31.72 | $43.32 |
| September 2019 | $31.36 | $42.83 |
| August 2019 | $30.71 | $42.20 |
| July 2019 | $29.71 | $40.82 |
| June 2019 | $29 | $39.84 |
| May 2019 | $29.13 | $40.29 |
| April 2019 | $29.78 | $41.19 |
| March 2019 | $29.22 | $40.42 |
| February 2019 | $27.73 | $38.60 |
| January 2019 | $27.18 | $37.83 |
| December 2018 | $24.52 | $34.13 |
| November 2018 | $26.32 | $36.92 |
| October 2018 | $25.80 | $36.19 |
| September 2018 | $26.89 | $37.72 |
| August 2018 | $27.66 | $39.06 |
| July 2018 | $27.50 | $38.84 |
| June 2018 | $28.45 | $40.18 |
| May 2018 | $27.08 | $38.49 |
| April 2018 | $26.22 | $37.27 |
| March 2018 | $25.86 | $36.76 |
| February 2018 | $24.98 | $35.75 |
| January 2018 | $27.02 | $38.67 |
| December 2017 | $28.69 | $41.06 |
| November 2017 | $27.99 | $40.31 |
| October 2017 | $27.63 | $39.79 |
| September 2017 | $27.38 | $39.42 |
| August 2017 | $26.90 | $38.96 |
| July 2017 | $26.42 | $38.26 |
| June 2017 | $26.38 | $38.21 |
| May 2017 | $26.05 | $37.96 |
| April 2017 | $25.85 | $37.67 |
| March 2017 | $26.35 | $38.40 |
| February 2017 | $27.52 | $40.34 |
| January 2017 | $25.81 | $37.84 |
| December 2016 | $24.94 | $36.56 |
| November 2016 | $24.87 | $36.69 |
| October 2016 | $24.74 | $36.50 |
| September 2016 | $24.82 | $36.63 |
| August 2016 | $25.31 | $37.56 |
| July 2016 | $25.63 | $38.04 |
| June 2016 | $23.93 | $35.52 |
| May 2016 | $22.68 | $33.89 |
| April 2016 | $21.72 | $32.45 |
| March 2016 | $20.15 | $30.11 |
| February 2016 | $17.83 | $26.84 |
| January 2016 | $19.65 | $29.58 |
| December 2015 | $20.72 | $31.18 |
| November 2015 | $20.43 | $30.98 |
| October 2015 | $20.15 | $30.55 |
| September 2015 | $18.94 | $28.72 |
| August 2015 | $18.09 | $27.63 |
| July 2015 | $19.19 | $29.31 |
| June 2015 | $17.64 | $26.94 |
| May 2015 | $19.09 | $29.38 |
| April 2015 | $18.52 | $28.50 |
| March 2015 | $19.37 | $29.81 |
| February 2015 | $18.63 | $28.87 |
| January 2015 | $18.38 | $28.48 |
| December 2014 | $18.32 | $28.40 |
| November 2014 | $17.83 | $27.84 |
| October 2014 | $18.02 | $28.13 |
| September 2014 | $16.44 | $25.67 |
| August 2014 | $18.16 | $28.57 |
| July 2014 | $18.11 | $28.49 |
| June 2014 | $17.93 | $28.22 |
| May 2014 | $17.92 | $28.39 |
| April 2014 | $17.42 | $27.60 |
| March 2014 | $17.13 | $27.14 |
| February 2014 | $16.87 | $26.93 |
| January 2014 | $15.93 | $25.43 |
| December 2013 | $14.59 | $23.29 |
| November 2013 | $14.27 | $22.98 |
| October 2013 | $15.48 | $24.93 |
| September 2013 | $14.58 | $23.47 |
| August 2013 | $14.24 | $23.10 |
| July 2013 | $15.42 | $25.01 |
| June 2013 | $15.38 | $24.95 |
| May 2013 | $15.60 | $25.49 |
| April 2013 | $16.02 | $26.17 |
| March 2013 | $15.26 | $24.93 |
| February 2013 | $14.89 | $24.51 |
| January 2013 | $14.17 | $23.32 |
| December 2012 | $14.16 | $23.30 |
| November 2012 | $13.69 | $22.71 |
| October 2012 | $14.14 | $23.45 |
| September 2012 | $13.91 | $23.07 |
| August 2012 | $14.37 | $23.99 |
| July 2012 | $14.08 | $23.51 |
| June 2012 | $13.83 | $23.10 |
| May 2012 | $12.73 | $21.40 |
| April 2012 | $13.82 | $23.24 |
| March 2012 | $13.57 | $22.81 |
| February 2012 | $12.45 | $21.07 |
| January 2012 | $12.36 | $20.91 |
| December 2011 | $10.78 | $18.24 |
| November 2011 | $10.55 | $17.98 |
| October 2011 | $11.44 | $19.50 |
| September 2011 | $10.03 | $17.10 |
| August 2011 | $10.51 | $18.04 |
| July 2011 | $11.65 | $20 |
| June 2011 | $11.58 | $19.89 |
| May 2011 | $12.18 | $21.05 |
| April 2011 | $12.04 | $20.81 |
| March 2011 | $10.85 | $18.75 |
| February 2011 | $10.79 | $18.75 |
| January 2011 | $10.61 | $18.43 |
| December 2010 | $9.55 | $16.60 |
| November 2010 | $9.55 | $16.70 |
| October 2010 | $10.26 | $17.94 |
| September 2010 | $10.02 | $17.51 |
| August 2010 | $9.17 | $16.12 |
| July 2010 | $8.99 | $15.81 |
| June 2010 | $8.09 | $14.22 |
| May 2010 | $8.75 | $15.48 |
| April 2010 | $9.46 | $16.74 |
| March 2010 | $8.68 | $15.37 |
| February 2010 | $7.91 | $14.09 |
| January 2010 | $7.76 | $13.83 |
| December 2009 | $8 | $14.25 |
| November 2009 | $7.65 | $13.72 |
| October 2009 | $6.58 | $11.80 |
| September 2009 | $6.85 | $12.28 |
| August 2009 | $6.70 | $12.11 |
| July 2009 | $5.62 | $10.16 |
| June 2009 | $4.97 | $8.99 |
| May 2009 | $5.08 | $9.30 |
| April 2009 | $5.23 | $9.57 |
| March 2009 | $4.04 | $7.39 |
| February 2009 | $4.06 | $7.52 |
| January 2009 | $5.02 | $9.30 |
| December 2008 | $7.06 | $13.06 |
| November 2008 | $5.43 | $10.20 |
| October 2008 | $8.04 | $15.09 |
| September 2008 | $12.28 | $23.07 |
| August 2008 | $12.50 | $23.67 |
| July 2008 | $12.43 | $23.53 |
| June 2008 | $11.60 | $21.97 |
| May 2008 | $12.83 | $24.50 |
| April 2008 | $12.44 | $23.76 |
| March 2008 | $11.55 | $22.06 |
| February 2008 | $11 | $21.19 |
| January 2008 | $11.85 | $22.82 |
| December 2007 | $11.74 | $22.61 |
| November 2007 | $12.38 | $24.01 |
| October 2007 | $13.56 | $26.31 |
| September 2007 | $12.75 | $24.73 |
| August 2007 | $12.51 | $24.45 |
| July 2007 | $11.80 | $23.06 |
| June 2007 | $12.66 | $24.74 |
| May 2007 | $13.40 | $26.37 |
| April 2007 | $13.24 | $26.05 |
| March 2007 | $12.97 | $25.53 |
| February 2007 | $13.98 | $27.70 |
| January 2007 | $13.81 | $27.36 |
| December 2006 | $13.42 | $26.59 |
| November 2006 | $13.21 | $26.30 |
| October 2006 | $11.98 | $23.85 |
DEI
Price: $12.28
52 week price:
Dividend Yield: 6.08%
5-year range yield:
Forward Dividend Yield: 6.19%
Payout Ratio: -361.90%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: -0.17 USD
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Country: United States
Volume: 1.7 million
Ebitda: 137.4 millionMarket Capitalization: 2.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: -11.57%
DGR5: -6.58%
DGR10: -0.39%