|
Market Closed -
NYSE
16:00:02 2026-09-24 EDT
|
5-day change | 1st Jan Change | ||
| 9.670 USD | -2.22% |
|
-6.03% | -12.01% |
| 09-03 | Douglas Emmett, Inc. Declares Quarterly Cash Dividend, Payable on October 15, 2026 | CI |
| 08-05 | Douglas Emmett, Inc., Q2 2026 Earnings Call, Aug 05, 2026 |
Stock exchange
Quotes 5-day view: Douglas Emmett, Inc.
Delayed Quote NYSE
| 2026-09-18 | 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | |
|---|---|---|---|---|---|
| Last | US$10.25 | US$10.41 | US$10.37 | US$9.890 | US$9.670 |
| Volume | 3,583,816 | 1,707,364 | 2,087,968 | 3,090,806 | 3,214,670 |
| Change | -0.39% | +1.56% | -0.38% | -4.63% | -2.22% |
| Opening | US$10.24 | US$10.35 | US$10.51 | US$10.32 | US$9.880 |
| High | US$10.33 | US$10.45 | US$10.53 | US$10.44 | US$9.970 |
| Low | US$10.16 | US$10.27 | US$10.32 | US$9.870 | US$9.630 |
Performance
| 1 day | -2.22% | ||
| 1 week | -6.03% | ||
| Current month | -16.35% | ||
| 1 month | -19.08% | ||
| 3 months | -15.84% | ||
| 6 months | +3.42% | ||
| Current year | -12.01% | ||
| 1 year | -38.87% | ||
| 3 years | -23.38% | ||
| 5 years | -70.19% | ||
| 10 years | -74.40% |
Volumes
marketsDaily volume
3,214,674
Estimated daily volume
3,214,674
Avg. Volume 20 sessions
2,019,914
Daily volume ratio
1.59
Avg. Volume 20 sessions USD
19,532,568.38
Record volume 1
36,918,263
Record volume 2
22,423,187
Record volume 3
22,282,400
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,656,429,290
Net sales (USD)
1,003,982,000
Number of employees
778
Sales / Employee (USD)
1,290,465
Free-Float
96.5%
Free-Float capitalization (USD)
1,598,517,930
Average Daily Capital Traded
1.18%
Indicators
Moving average 5 days
10.12
Moving average 20 days
10.92
Moving average 50 days
11.54
Moving average 100 days
11.69
Price spread / (MMA5)
+4.63%
Price spread / (MMA20)
+12.96%
Price spread / (MMA50)
+19.38%
Price spread / (MMA100)
+20.94%
STIM
RSI 9 days
18.75
RSI 14 days
23.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.22% | -6.03% | -38.87% | -23.38% | 1.66B | |
| -0.14% | -2.60% | -17.48% | +3.25% | 9.96B | |
| +0.08% | -1.72% | -15.47% | -1.24% | 6.78B | |
| -0.26% | -0.09% | -11.48% | -5.18% | 5.22B | |
| +0.85% | +0.71% | -0.42% | +37.43% | 4.65B | |
| +0.53% | +0.07% | +8.53% | +44.68% | 4.33B | |
| -1.73% | -2.70% | -24.69% | -24.90% | 4.18B | |
| +0.03% | -1.07% | -22.05% | +4.67% | 3.96B | |
| -0.52% | -0.15% | - | - | 3.91B | |
| +0.12% | -2.11% | +14.80% | +41.58% | 3.81B | |
| Average | -0.31% | -1.11% | -11.90% | +8.55% | 4.85B | |
| Weighted average by Cap. | -0.15% | -0.94% | -11.28% | +8.95% |
Historical Quotes: Douglas Emmett, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9c4f7d58b24a007e8e46.8__ZcTQU4VfblaRDqUQjkh2EbiuP1hPfNiux8ARZW1A.sontJExMoz-s7Op3xw8X_3vyCmTp432QV13IiGgUbGTFy-w5W3aIJrjM6Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 9.670 | 273,113 | 2,856,673 |
| 15:59:59 | 9.660 | 1,177 | 2,583,560 |
| 15:59:59 | 9.660 | 100 | 2,582,383 |
| 15:59:59 | 9.660 | 168 | 2,582,283 |
| 15:59:56 | 9.670 | 167 | 2,582,115 |
| 15:59:55 | 9.670 | 200 | 2,581,948 |
| 15:59:54 | 9.670 | 400 | 2,581,748 |
| 15:59:54 | 9.665 | 100 | 2,581,348 |
| 15:59:54 | 9.665 | 100 | 2,581,248 |
| 15:59:54 | 9.665 | 100 | 2,581,148 |
Price Extremes
| 1 week | 9.63 |  | 10.52 |
| 1 month | 9.63 | | 12.18 |
| Current year | 9.04 | | 12.96 |
| 1 year | 9.04 | | 15.83 |
| 3 years | 9.04 | | 20.5 |
| 5 years | 9.04 | | 36.97 |
| 10 years | 9.04 | | 45.59 |
Monthly variations
Annual variations
| 2026 | -12.01% | ||
| 2025 | -40.79% | ||
| 2024 | +28.00% | ||
| 2023 | -7.53% | ||
| 2022 | -53.19% | ||
| 2021 | +14.80% | ||
| 2020 | -33.53% | ||
| 2019 | +28.63% | ||
| 2018 | -16.88% | ||
| 2017 | +12.31% | ||
| 2016 | +17.25% | ||
| 2015 | +9.79% | ||
| 2014 | +21.94% | ||
| 2013 | -0.04% | ||
| 2012 | +27.74% | ||
| 2011 | +9.88% | ||
| 2010 | +16.49% | ||
| 2009 | +9.11% | ||
| 2008 | -42.24% | ||
| 2007 | -14.97% | ||
| 2006 | +12.43% |
- Stock Market
- Stocks
- DEI Stock
- Quotes Douglas Emmett, Inc.
Select your edition
All financial news and data tailored to specific country editions
