Douglas Emmett, Inc.
DEINYSEReal Estate● Active
$12.26
+$0.06(+0.49%)
Market Cap$2.1B
P/E Ratio—
52W High$16.99
52W Low$9.04
Douglas Emmett, Inc.（DEI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dei · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.97
Jan 7, 2022
-66.8% from here
5-Year Low5Y
$9.04
Apr 2, 2026
+35.6% from low
IPO Priceadj.
$23.83
Oct 25, 2006
-48.6% since IPO
1 Year Ago
$14.62
Jun 9, 2025
-16.1% in 1Y
5 Years Ago
$36.16
Jun 9, 2021
-66.1% in 5Y
10 Years Ago
$34.33
Jun 9, 2016
-64.3% in 10Y
Historical Price Data · DEI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.33 | $12.51 | $12.24 | $12.26 | $12.26 | 2.1M | -0.57% |
| Jun 5, 2026 | $12.05 | $12.29 | $12.05 | $12.20 | $12.20 | 2.1M | +1.24% |
| Jun 4, 2026 | $11.75 | $12.20 | $11.75 | $12.18 | $12.18 | 2.6M | +3.66% |
| Jun 3, 2026 | $11.76 | $11.87 | $11.46 | $11.66 | $11.66 | 2.6M | -0.85% |
| Jun 2, 2026 | $11.55 | $11.90 | $11.54 | $11.87 | $11.87 | 2.7M | +2.77% |
| Jun 1, 2026 | $11.47 | $11.84 | $11.45 | $11.58 | $11.58 | 4.0M | +0.96% |
| May 29, 2026 | $11.53 | $11.78 | $11.33 | $11.64 | $11.64 | 3.5M | +0.95% |
| May 28, 2026 | $11.45 | $11.81 | $11.41 | $11.55 | $11.55 | 3.9M | +0.87% |
| May 27, 2026 | $11.60 | $11.74 | $11.50 | $11.51 | $11.51 | 3.9M | -0.78% |
| May 26, 2026 | $11.54 | $11.73 | $11.51 | $11.58 | $11.58 | 3.3M | +0.35% |
| May 22, 2026 | $11.45 | $11.61 | $11.39 | $11.46 | $11.46 | 1.6M | +0.09% |
| May 21, 2026 | $11.44 | $11.60 | $11.39 | $11.46 | $11.46 | 1.9M | +0.17% |
| May 20, 2026 | $11.34 | $11.58 | $11.17 | $11.54 | $11.54 | 1.7M | +1.76% |
| May 19, 2026 | $11.57 | $11.67 | $11.30 | $11.37 | $11.37 | 1.7M | -1.73% |
| May 18, 2026 | $11.67 | $11.88 | $11.55 | $11.64 | $11.64 | 1.6M | -0.26% |
| May 15, 2026 | $11.41 | $11.73 | $11.22 | $11.68 | $11.68 | 2.5M | +2.37% |
| May 14, 2026 | $11.85 | $12.06 | $11.57 | $11.60 | $11.60 | 4.3M | -2.11% |
| May 13, 2026 | $11.89 | $11.93 | $11.69 | $11.74 | $11.74 | 2.4M | -1.26% |
| May 12, 2026 | $12.12 | $12.17 | $11.90 | $11.96 | $11.96 | 4.7M | -1.32% |
| May 11, 2026 | $12.38 | $12.45 | $12.12 | $12.13 | $12.13 | 3.2M | -2.02% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DEI
Jan 1 → Dec 31 · 6 years2026+11.8%$10.97 → $12.26
+11.8%
2025-41.2%$18.70 → $10.99
-41.2%
2024+24.6%$14.90 → $18.56
+24.6%
2023-5.9%$15.41 → $14.50
-5.9%
2022-53.4%$33.62 → $15.68
-53.4%
2021-8.9%$36.77 → $33.50
-8.9%
Best Year2024 · +24.6%
Worst Year2022 · -53.4%
Positive Years2 / 6
Avg Annual Return-12.2%
6Y Total Return-66.7%
6Y CAGR~-16.7% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in DEI?
If you invested $1,000 in DEI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$357
Total Return-64.3%
CAGR~-9.8% / yr
Profit$-643
Based on Jun 9, 2016 · $34.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Douglas Emmett, Inc.（DEI）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $12.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DEI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DEI 历史股价FMP 日线复权 OHLCV