NYSE - Delayed Quote • USD
Douglas Emmett, Inc. (DEI)
At close: June 7 at 4:00 PM EDT
Pre-Market: 7:47 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 7, 2024 | 13.32 | 13.45 | 13.23 | 13.37 | 13.37 | 1,029,000 |
Jun 6, 2024 | 13.51 | 13.69 | 13.47 | 13.66 | 13.66 | 876,500 |
Jun 5, 2024 | 13.74 | 13.74 | 13.55 | 13.60 | 13.60 | 795,000 |
Jun 4, 2024 | 13.72 | 13.91 | 13.58 | 13.70 | 13.70 | 860,700 |
Jun 3, 2024 | 14.09 | 14.09 | 13.74 | 13.83 | 13.83 | 1,010,500 |
May 31, 2024 | 13.68 | 14.03 | 13.49 | 13.95 | 13.95 | 1,845,700 |
May 30, 2024 | 13.06 | 13.50 | 13.06 | 13.48 | 13.48 | 1,647,600 |
May 29, 2024 | 12.95 | 13.04 | 12.81 | 12.98 | 12.98 | 1,504,500 |
May 28, 2024 | 13.50 | 13.63 | 13.22 | 13.22 | 13.22 | 1,327,400 |
May 24, 2024 | 13.52 | 13.61 | 13.35 | 13.37 | 13.37 | 883,400 |
May 23, 2024 | 13.82 | 13.82 | 13.30 | 13.40 | 13.40 | 1,291,200 |
May 22, 2024 | 14.06 | 14.24 | 13.76 | 13.81 | 13.81 | 864,400 |
May 21, 2024 | 14.02 | 14.23 | 14.00 | 14.17 | 14.17 | 923,100 |
May 20, 2024 | 14.22 | 14.26 | 14.01 | 14.09 | 14.09 | 836,600 |
May 17, 2024 | 14.43 | 14.43 | 14.15 | 14.18 | 14.18 | 797,900 |
May 16, 2024 | 14.74 | 14.75 | 14.28 | 14.40 | 14.40 | 1,383,200 |
May 15, 2024 | 15.32 | 15.42 | 14.72 | 14.75 | 14.75 | 1,834,300 |
May 14, 2024 | 14.70 | 15.02 | 14.64 | 14.97 | 14.97 | 1,858,300 |
May 13, 2024 | 14.27 | 14.56 | 14.24 | 14.44 | 14.44 | 1,269,900 |
May 10, 2024 | 14.21 | 14.25 | 13.90 | 14.10 | 14.10 | 1,162,000 |
May 9, 2024 | 14.05 | 14.26 | 13.93 | 14.17 | 14.17 | 1,596,000 |
May 8, 2024 | 13.95 | 14.07 | 13.46 | 13.93 | 13.93 | 2,808,500 |
May 7, 2024 | 14.00 | 14.12 | 13.65 | 13.74 | 13.74 | 2,096,800 |
May 6, 2024 | 14.06 | 14.18 | 13.78 | 13.90 | 13.90 | 1,160,900 |
May 3, 2024 | 14.12 | 14.34 | 13.73 | 13.85 | 13.85 | 1,088,000 |
May 2, 2024 | 13.66 | 13.80 | 13.31 | 13.74 | 13.74 | 1,366,200 |
May 1, 2024 | 13.75 | 13.89 | 13.40 | 13.44 | 13.44 | 1,771,400 |
Apr 30, 2024 | 13.66 | 13.89 | 13.53 | 13.71 | 13.71 | 2,060,000 |
Apr 29, 2024 | 13.56 | 13.83 | 13.56 | 13.81 | 13.81 | 1,796,600 |
Apr 26, 2024 | 13.35 | 13.66 | 13.32 | 13.37 | 13.37 | 896,200 |
Apr 25, 2024 | 13.28 | 13.38 | 13.05 | 13.31 | 13.31 | 1,918,600 |
Apr 24, 2024 | 13.42 | 13.58 | 13.25 | 13.57 | 13.57 | 1,346,000 |
Apr 23, 2024 | 13.33 | 13.84 | 13.32 | 13.58 | 13.58 | 1,528,200 |
Apr 22, 2024 | 13.35 | 13.47 | 13.18 | 13.34 | 13.34 | 1,835,500 |
Apr 19, 2024 | 12.98 | 13.33 | 12.98 | 13.31 | 13.31 | 1,209,900 |
Apr 18, 2024 | 12.94 | 13.11 | 12.82 | 13.01 | 13.01 | 1,346,800 |
Apr 17, 2024 | 12.80 | 13.05 | 12.74 | 12.88 | 12.88 | 1,362,700 |
Apr 16, 2024 | 12.78 | 12.90 | 12.50 | 12.76 | 12.76 | 1,473,900 |
Apr 15, 2024 | 13.34 | 13.39 | 12.83 | 12.93 | 12.93 | 1,582,200 |
Apr 12, 2024 | 13.38 | 13.45 | 13.07 | 13.26 | 13.26 | 1,879,000 |
Apr 11, 2024 | 13.28 | 13.62 | 13.18 | 13.49 | 13.49 | 1,821,400 |
Apr 10, 2024 | 13.54 | 13.61 | 12.97 | 13.17 | 13.17 | 2,384,700 |
Apr 9, 2024 | 13.77 | 14.27 | 13.73 | 14.24 | 14.24 | 1,671,300 |
Apr 8, 2024 | 13.36 | 13.78 | 13.29 | 13.76 | 13.76 | 1,015,800 |
Apr 5, 2024 | 12.97 | 13.20 | 12.97 | 13.12 | 13.12 | 902,700 |
Apr 4, 2024 | 13.55 | 13.66 | 12.99 | 13.07 | 13.07 | 1,318,200 |
Apr 3, 2024 | 12.98 | 13.43 | 12.98 | 13.35 | 13.35 | 1,570,600 |
Apr 2, 2024 | 13.14 | 13.18 | 12.89 | 13.15 | 13.15 | 1,730,000 |
Apr 1, 2024 | 13.90 | 13.92 | 13.27 | 13.33 | 13.33 | 1,649,200 |
Mar 28, 2024 | 13.62 | 14.06 | 13.61 | 13.87 | 13.87 | 1,597,900 |
Mar 27, 2024 | 0.19 Dividend | |||||
Mar 27, 2024 | 13.17 | 13.68 | 13.07 | 13.67 | 13.67 | 1,556,200 |
Mar 26, 2024 | 13.58 | 13.66 | 13.14 | 13.14 | 12.95 | 1,231,000 |
Mar 25, 2024 | 13.47 | 13.71 | 13.47 | 13.52 | 13.32 | 863,600 |
Mar 22, 2024 | 14.25 | 14.30 | 13.37 | 13.38 | 13.19 | 1,565,400 |
Mar 21, 2024 | 13.74 | 14.31 | 13.69 | 14.24 | 14.03 | 2,191,200 |
Mar 20, 2024 | 13.12 | 13.65 | 12.96 | 13.59 | 13.39 | 1,621,700 |
Mar 19, 2024 | 13.22 | 13.41 | 12.92 | 13.17 | 12.98 | 1,846,800 |
Mar 18, 2024 | 13.16 | 13.41 | 13.13 | 13.32 | 13.13 | 1,447,700 |
Mar 15, 2024 | 12.75 | 13.15 | 12.75 | 13.14 | 12.95 | 2,832,100 |
Mar 14, 2024 | 13.36 | 13.40 | 12.76 | 12.91 | 12.72 | 2,006,100 |
Mar 13, 2024 | 13.50 | 13.73 | 13.42 | 13.43 | 13.24 | 1,170,000 |
Mar 12, 2024 | 13.62 | 13.79 | 13.43 | 13.50 | 13.30 | 1,223,700 |
Mar 11, 2024 | 13.68 | 13.88 | 13.63 | 13.70 | 13.50 | 1,565,900 |
Mar 8, 2024 | 13.88 | 14.12 | 13.66 | 13.78 | 13.58 | 1,594,700 |
Mar 7, 2024 | 13.65 | 13.80 | 13.42 | 13.61 | 13.41 | 1,485,000 |
Mar 6, 2024 | 13.98 | 13.98 | 13.26 | 13.51 | 13.31 | 1,705,700 |
Mar 5, 2024 | 13.23 | 13.87 | 13.15 | 13.72 | 13.52 | 2,044,900 |
Mar 4, 2024 | 13.36 | 13.51 | 13.05 | 13.39 | 13.20 | 1,437,500 |
Mar 1, 2024 | 13.23 | 13.53 | 12.98 | 13.42 | 13.23 | 1,553,500 |
Feb 29, 2024 | 13.14 | 13.64 | 13.08 | 13.22 | 13.03 | 3,361,500 |
Feb 28, 2024 | 12.97 | 13.32 | 12.91 | 12.95 | 12.76 | 2,101,200 |
Feb 27, 2024 | 13.28 | 13.32 | 13.08 | 13.15 | 12.96 | 913,600 |
Feb 26, 2024 | 13.29 | 13.41 | 13.04 | 13.12 | 12.93 | 933,500 |
Feb 23, 2024 | 13.44 | 13.45 | 13.14 | 13.31 | 13.12 | 1,443,900 |
Feb 22, 2024 | 13.53 | 13.60 | 13.35 | 13.42 | 13.23 | 1,584,400 |
Feb 21, 2024 | 13.45 | 13.63 | 13.40 | 13.53 | 13.33 | 1,279,600 |
Feb 20, 2024 | 13.47 | 13.63 | 13.33 | 13.54 | 13.34 | 1,350,700 |
Feb 16, 2024 | 13.30 | 13.90 | 13.09 | 13.75 | 13.55 | 1,466,600 |
Feb 15, 2024 | 13.06 | 13.71 | 13.05 | 13.66 | 13.46 | 2,185,100 |
Feb 14, 2024 | 12.92 | 13.08 | 12.82 | 12.88 | 12.69 | 1,685,500 |
Feb 13, 2024 | 12.89 | 12.89 | 12.36 | 12.71 | 12.53 | 3,438,200 |
Feb 12, 2024 | 13.38 | 13.82 | 13.38 | 13.63 | 13.43 | 2,452,200 |
Feb 9, 2024 | 13.64 | 13.74 | 13.17 | 13.32 | 13.13 | 1,515,700 |
Feb 8, 2024 | 13.05 | 13.69 | 13.00 | 13.63 | 13.43 | 2,850,400 |
Feb 7, 2024 | 12.90 | 13.30 | 12.80 | 13.08 | 12.89 | 3,861,600 |
Feb 6, 2024 | 12.69 | 12.93 | 12.52 | 12.73 | 12.55 | 2,618,300 |
Feb 5, 2024 | 12.81 | 12.94 | 12.64 | 12.77 | 12.59 | 1,801,400 |
Feb 2, 2024 | 12.91 | 13.17 | 12.63 | 13.05 | 12.86 | 1,731,800 |
Feb 1, 2024 | 13.54 | 13.56 | 12.80 | 13.22 | 13.03 | 2,603,700 |
Jan 31, 2024 | 14.07 | 14.14 | 13.47 | 13.55 | 13.35 | 2,965,800 |
Jan 30, 2024 | 14.33 | 14.42 | 14.10 | 14.15 | 13.95 | 1,499,900 |
Jan 29, 2024 | 14.57 | 14.75 | 14.47 | 14.53 | 14.32 | 1,764,800 |
Jan 26, 2024 | 14.57 | 14.76 | 14.47 | 14.63 | 14.42 | 1,208,300 |
Jan 25, 2024 | 14.75 | 14.83 | 14.43 | 14.51 | 14.30 | 1,163,500 |
Jan 24, 2024 | 14.80 | 14.80 | 14.27 | 14.38 | 14.17 | 1,083,200 |
Jan 23, 2024 | 14.95 | 15.11 | 14.45 | 14.49 | 14.28 | 1,599,900 |
Jan 22, 2024 | 14.46 | 14.79 | 14.34 | 14.77 | 14.56 | 2,827,800 |
Jan 19, 2024 | 13.70 | 14.70 | 13.52 | 14.32 | 14.11 | 6,305,800 |
Jan 18, 2024 | 13.79 | 13.90 | 13.45 | 13.60 | 13.40 | 2,303,900 |
Jan 17, 2024 | 13.78 | 13.91 | 13.35 | 13.72 | 13.52 | 2,495,500 |
Jan 16, 2024 | 14.23 | 14.33 | 14.05 | 14.16 | 13.96 | 1,822,100 |
Jan 12, 2024 | 14.44 | 14.50 | 14.20 | 14.44 | 14.23 | 2,041,600 |
Jan 11, 2024 | 14.32 | 14.35 | 13.90 | 14.15 | 13.95 | 2,190,900 |
Jan 10, 2024 | 14.18 | 14.57 | 14.18 | 14.48 | 14.27 | 1,440,700 |
Jan 9, 2024 | 14.28 | 14.39 | 14.17 | 14.23 | 14.02 | 2,085,500 |
Jan 8, 2024 | 14.31 | 14.71 | 14.18 | 14.58 | 14.37 | 2,277,900 |
Jan 5, 2024 | 14.04 | 14.51 | 13.97 | 14.31 | 14.10 | 2,608,600 |
Jan 4, 2024 | 14.09 | 14.38 | 13.95 | 14.26 | 14.05 | 2,215,400 |
Jan 3, 2024 | 14.64 | 14.64 | 13.96 | 14.19 | 13.98 | 2,499,300 |
Jan 2, 2024 | 14.90 | 15.09 | 14.52 | 14.84 | 14.63 | 2,978,700 |
Dec 29, 2023 | 14.76 | 14.84 | 14.48 | 14.50 | 14.29 | 2,427,200 |
Dec 28, 2023 | 0.19 Dividend | |||||
Dec 28, 2023 | 14.65 | 14.99 | 14.61 | 14.85 | 14.64 | 1,998,400 |
Dec 27, 2023 | 15.19 | 15.23 | 14.79 | 14.89 | 14.49 | 5,100,800 |
Dec 26, 2023 | 15.08 | 15.34 | 14.96 | 15.22 | 14.81 | 2,100,900 |
Dec 22, 2023 | 15.25 | 15.53 | 14.93 | 14.99 | 14.58 | 2,266,300 |
Dec 21, 2023 | 15.45 | 15.45 | 14.88 | 15.10 | 14.69 | 2,617,000 |
Dec 20, 2023 | 15.11 | 15.88 | 15.08 | 15.18 | 14.77 | 3,177,100 |
Dec 19, 2023 | 15.28 | 15.32 | 15.00 | 15.09 | 14.68 | 3,086,200 |
Dec 18, 2023 | 15.39 | 15.39 | 14.96 | 15.00 | 14.59 | 2,025,300 |
Dec 15, 2023 | 15.71 | 15.79 | 15.14 | 15.29 | 14.88 | 4,621,900 |
Dec 14, 2023 | 15.41 | 16.12 | 15.41 | 15.76 | 15.33 | 3,540,800 |
Dec 13, 2023 | 13.99 | 14.99 | 13.83 | 14.77 | 14.37 | 3,758,900 |
Dec 12, 2023 | 14.26 | 14.26 | 13.88 | 13.91 | 13.53 | 2,022,000 |
Dec 11, 2023 | 14.21 | 14.44 | 14.11 | 14.20 | 13.82 | 1,221,600 |
Dec 8, 2023 | 14.08 | 14.40 | 13.93 | 14.31 | 13.92 | 2,284,800 |
Dec 7, 2023 | 13.76 | 14.21 | 13.76 | 14.20 | 13.82 | 1,760,800 |
Dec 6, 2023 | 13.81 | 14.11 | 13.60 | 13.82 | 13.45 | 2,841,400 |
Dec 5, 2023 | 13.69 | 13.70 | 13.29 | 13.53 | 13.16 | 2,085,700 |
Dec 4, 2023 | 13.52 | 13.85 | 13.37 | 13.77 | 13.40 | 2,749,800 |
Dec 1, 2023 | 12.23 | 13.57 | 12.10 | 13.55 | 13.18 | 3,390,100 |
Nov 30, 2023 | 12.31 | 12.46 | 12.16 | 12.22 | 11.89 | 2,689,800 |
Nov 29, 2023 | 12.22 | 12.83 | 12.18 | 12.30 | 11.97 | 3,228,900 |
Nov 28, 2023 | 11.29 | 12.06 | 11.09 | 12.05 | 11.72 | 2,005,700 |
Nov 27, 2023 | 11.26 | 11.42 | 11.08 | 11.35 | 11.04 | 1,381,900 |
Nov 24, 2023 | 11.37 | 11.47 | 11.22 | 11.35 | 11.04 | 536,500 |
Nov 22, 2023 | 11.51 | 11.59 | 11.32 | 11.40 | 11.09 | 1,053,400 |
Nov 21, 2023 | 11.63 | 11.72 | 11.28 | 11.33 | 11.02 | 1,223,100 |
Nov 20, 2023 | 11.81 | 11.83 | 11.60 | 11.83 | 11.51 | 1,292,100 |
Nov 17, 2023 | 11.86 | 11.96 | 11.65 | 11.81 | 11.49 | 1,374,700 |
Nov 16, 2023 | 12.26 | 12.28 | 11.64 | 11.70 | 11.38 | 1,535,100 |
Nov 15, 2023 | 12.02 | 12.62 | 12.02 | 12.29 | 11.96 | 1,692,900 |
Nov 14, 2023 | 11.51 | 12.40 | 11.50 | 12.16 | 11.83 | 2,388,900 |
Nov 13, 2023 | 11.10 | 11.14 | 10.76 | 10.84 | 10.55 | 2,163,000 |
Nov 10, 2023 | 11.36 | 11.41 | 11.12 | 11.30 | 10.99 | 1,424,900 |
Nov 9, 2023 | 12.11 | 12.14 | 11.18 | 11.25 | 10.95 | 2,136,800 |
Nov 8, 2023 | 12.14 | 12.18 | 11.80 | 12.00 | 11.68 | 1,389,300 |
Nov 7, 2023 | 12.56 | 12.62 | 12.06 | 12.07 | 11.74 | 1,628,900 |
Nov 6, 2023 | 12.82 | 12.83 | 12.51 | 12.62 | 12.28 | 1,209,900 |
Nov 3, 2023 | 12.69 | 13.12 | 12.66 | 12.89 | 12.54 | 1,973,700 |
Nov 2, 2023 | 11.87 | 12.28 | 11.67 | 12.26 | 11.93 | 2,243,400 |
Nov 1, 2023 | 11.28 | 11.84 | 11.24 | 11.46 | 11.15 | 3,224,400 |
Oct 31, 2023 | 11.43 | 11.51 | 11.09 | 11.21 | 10.91 | 2,707,200 |
Oct 30, 2023 | 11.35 | 11.56 | 10.97 | 11.26 | 10.96 | 3,518,900 |
Oct 27, 2023 | 11.42 | 11.42 | 11.05 | 11.13 | 10.83 | 1,822,700 |
Oct 26, 2023 | 11.06 | 11.30 | 10.89 | 11.27 | 10.97 | 1,823,600 |
Oct 25, 2023 | 11.26 | 11.40 | 10.96 | 11.01 | 10.71 | 1,954,000 |
Oct 24, 2023 | 11.33 | 11.49 | 11.25 | 11.43 | 11.12 | 1,728,400 |
Oct 23, 2023 | 11.27 | 11.39 | 11.11 | 11.15 | 10.85 | 2,317,600 |
Oct 20, 2023 | 11.51 | 11.68 | 11.37 | 11.39 | 11.08 | 1,738,200 |
Oct 19, 2023 | 11.88 | 12.09 | 11.44 | 11.48 | 11.17 | 2,103,300 |
Oct 18, 2023 | 12.30 | 12.38 | 12.03 | 12.06 | 11.73 | 1,297,800 |
Oct 17, 2023 | 12.15 | 12.68 | 12.15 | 12.51 | 12.17 | 2,108,000 |
Oct 16, 2023 | 12.03 | 12.46 | 11.91 | 12.34 | 12.01 | 1,971,800 |
Oct 13, 2023 | 12.11 | 12.26 | 11.70 | 11.87 | 11.55 | 1,908,700 |
Oct 12, 2023 | 12.43 | 12.43 | 11.93 | 12.00 | 11.68 | 2,062,300 |
Oct 11, 2023 | 12.26 | 12.53 | 12.23 | 12.50 | 12.16 | 1,911,100 |
Oct 10, 2023 | 12.03 | 12.29 | 11.99 | 12.14 | 11.81 | 2,474,100 |
Oct 9, 2023 | 11.60 | 12.11 | 11.50 | 12.01 | 11.69 | 1,858,100 |
Oct 6, 2023 | 12.06 | 12.16 | 11.32 | 11.91 | 11.59 | 2,820,800 |
Oct 5, 2023 | 11.98 | 12.19 | 11.87 | 12.19 | 11.86 | 2,407,700 |
Oct 4, 2023 | 11.81 | 12.05 | 11.69 | 12.00 | 11.68 | 2,738,100 |
Oct 3, 2023 | 12.16 | 12.24 | 11.60 | 11.71 | 11.39 | 3,582,600 |
Oct 2, 2023 | 12.73 | 12.83 | 12.25 | 12.35 | 12.02 | 2,324,300 |
Sep 29, 2023 | 12.89 | 12.94 | 12.66 | 12.76 | 12.42 | 2,195,800 |
Sep 28, 2023 | 0.19 Dividend | |||||
Sep 28, 2023 | 12.31 | 12.74 | 12.24 | 12.62 | 12.28 | 2,452,800 |
Sep 27, 2023 | 12.65 | 12.83 | 12.21 | 12.45 | 11.93 | 2,184,300 |
Sep 26, 2023 | 12.55 | 12.83 | 12.40 | 12.47 | 11.95 | 2,469,900 |
Sep 25, 2023 | 12.51 | 12.78 | 12.45 | 12.76 | 12.23 | 3,604,200 |
Sep 22, 2023 | 12.63 | 12.80 | 12.24 | 12.62 | 12.09 | 2,982,100 |
Sep 21, 2023 | 13.34 | 13.53 | 12.55 | 12.57 | 12.04 | 4,126,900 |
Sep 20, 2023 | 13.68 | 14.03 | 13.40 | 13.52 | 12.95 | 2,436,600 |
Sep 19, 2023 | 13.43 | 13.69 | 13.37 | 13.50 | 12.93 | 2,236,300 |
Sep 18, 2023 | 13.50 | 13.68 | 13.08 | 13.40 | 12.84 | 2,230,400 |
Sep 15, 2023 | 13.22 | 13.52 | 13.05 | 13.50 | 12.93 | 6,535,500 |
Sep 14, 2023 | 13.19 | 13.44 | 13.13 | 13.37 | 12.81 | 1,974,900 |
Sep 13, 2023 | 13.43 | 13.45 | 12.68 | 12.94 | 12.40 | 2,567,000 |
Sep 12, 2023 | 13.46 | 13.64 | 13.32 | 13.42 | 12.86 | 1,474,600 |
Sep 11, 2023 | 13.85 | 13.94 | 13.48 | 13.55 | 12.98 | 1,600,400 |
Sep 8, 2023 | 13.81 | 13.88 | 13.53 | 13.74 | 13.16 | 1,602,900 |
Sep 7, 2023 | 13.73 | 13.92 | 13.61 | 13.86 | 13.28 | 1,089,200 |
Sep 6, 2023 | 13.84 | 13.93 | 13.51 | 13.84 | 13.26 | 1,302,500 |
Sep 5, 2023 | 13.64 | 13.99 | 13.64 | 13.80 | 13.22 | 1,690,300 |
Sep 1, 2023 | 13.82 | 14.09 | 13.82 | 14.03 | 13.44 | 3,449,800 |
Aug 31, 2023 | 13.86 | 13.91 | 13.66 | 13.67 | 13.10 | 1,817,100 |
Aug 30, 2023 | 13.80 | 13.95 | 13.70 | 13.81 | 13.23 | 1,599,800 |
Aug 29, 2023 | 13.63 | 13.87 | 13.40 | 13.80 | 13.22 | 1,620,500 |
Aug 28, 2023 | 13.48 | 13.86 | 13.41 | 13.59 | 13.02 | 1,896,000 |
Aug 25, 2023 | 13.61 | 13.71 | 13.23 | 13.32 | 12.76 | 1,016,200 |
Aug 24, 2023 | 13.49 | 13.89 | 13.45 | 13.46 | 12.90 | 1,393,000 |
Aug 23, 2023 | 13.10 | 13.54 | 12.84 | 13.53 | 12.96 | 1,873,300 |
Aug 22, 2023 | 12.91 | 12.97 | 12.69 | 12.95 | 12.41 | 1,925,300 |
Aug 21, 2023 | 12.98 | 12.98 | 12.63 | 12.78 | 12.24 | 1,728,200 |
Aug 18, 2023 | 12.72 | 13.13 | 12.69 | 12.95 | 12.41 | 1,659,300 |
Aug 17, 2023 | 12.87 | 13.15 | 12.81 | 12.88 | 12.34 | 1,759,600 |
Aug 16, 2023 | 12.81 | 13.00 | 12.79 | 12.87 | 12.33 | 1,707,500 |
Aug 15, 2023 | 13.09 | 13.14 | 12.78 | 12.86 | 12.32 | 1,479,800 |
Aug 14, 2023 | 13.57 | 13.59 | 13.17 | 13.35 | 12.79 | 1,719,200 |
Aug 11, 2023 | 13.50 | 13.78 | 13.50 | 13.70 | 13.13 | 1,192,200 |
Aug 10, 2023 | 13.84 | 14.17 | 13.59 | 13.65 | 13.08 | 2,265,500 |
Aug 9, 2023 | 14.24 | 14.24 | 13.69 | 13.75 | 13.17 | 2,315,000 |
Aug 8, 2023 | 13.99 | 14.41 | 13.91 | 14.29 | 13.69 | 2,221,700 |
Aug 7, 2023 | 14.26 | 14.68 | 14.26 | 14.63 | 14.02 | 1,907,400 |
Aug 4, 2023 | 14.13 | 14.45 | 14.11 | 14.22 | 13.62 | 2,743,800 |
Aug 3, 2023 | 14.22 | 14.28 | 13.75 | 14.23 | 13.63 | 3,424,700 |
Aug 2, 2023 | 13.91 | 14.35 | 13.78 | 14.23 | 13.63 | 4,238,700 |
Aug 1, 2023 | 14.69 | 14.69 | 14.10 | 14.45 | 13.84 | 2,349,500 |
Jul 31, 2023 | 14.37 | 14.93 | 14.37 | 14.70 | 14.08 | 1,940,500 |
Jul 28, 2023 | 14.19 | 14.47 | 14.11 | 14.39 | 13.79 | 1,748,600 |
Jul 27, 2023 | 14.02 | 14.22 | 13.88 | 13.96 | 13.38 | 3,411,300 |
Jul 26, 2023 | 13.58 | 14.03 | 13.58 | 14.01 | 13.42 | 1,681,100 |
Jul 25, 2023 | 13.70 | 13.88 | 13.53 | 13.56 | 12.99 | 1,417,000 |
Jul 24, 2023 | 13.68 | 14.05 | 13.58 | 13.77 | 13.19 | 1,266,300 |
Jul 21, 2023 | 13.79 | 13.85 | 13.53 | 13.68 | 13.11 | 1,397,200 |
Jul 20, 2023 | 14.07 | 14.09 | 13.49 | 13.65 | 13.08 | 2,684,200 |
Jul 19, 2023 | 13.99 | 14.14 | 13.85 | 14.12 | 13.53 | 2,470,100 |
Jul 18, 2023 | 13.56 | 13.97 | 13.47 | 13.76 | 13.18 | 2,399,600 |
Jul 17, 2023 | 13.54 | 13.55 | 13.29 | 13.48 | 12.92 | 2,476,000 |
Jul 14, 2023 | 13.95 | 13.95 | 13.48 | 13.54 | 12.97 | 3,432,400 |
Jul 13, 2023 | 13.70 | 14.00 | 13.60 | 13.97 | 13.38 | 2,335,200 |
Jul 12, 2023 | 14.29 | 14.48 | 13.64 | 13.65 | 13.08 | 2,721,500 |
Jul 11, 2023 | 13.74 | 13.98 | 13.52 | 13.94 | 13.36 | 2,102,400 |
Jul 10, 2023 | 13.43 | 13.77 | 13.29 | 13.55 | 12.98 | 2,640,500 |
Jul 7, 2023 | 12.85 | 13.86 | 12.80 | 13.59 | 13.02 | 5,560,900 |
Jul 6, 2023 | 12.65 | 12.93 | 12.49 | 12.87 | 12.33 | 2,840,000 |
Jul 5, 2023 | 13.00 | 13.23 | 12.68 | 13.01 | 12.47 | 2,184,200 |
Jul 3, 2023 | 12.56 | 13.15 | 12.49 | 13.13 | 12.58 | 1,274,700 |
Jun 30, 2023 | 12.80 | 12.93 | 12.41 | 12.57 | 12.04 | 2,564,900 |
Jun 29, 2023 | 0.19 Dividend | |||||
Jun 29, 2023 | 12.08 | 12.68 | 12.00 | 12.63 | 12.10 | 2,199,400 |
Jun 28, 2023 | 12.72 | 12.72 | 12.25 | 12.37 | 11.67 | 2,835,500 |
Jun 27, 2023 | 12.34 | 12.87 | 12.16 | 12.74 | 12.02 | 2,798,200 |
Jun 26, 2023 | 11.41 | 12.48 | 11.37 | 12.40 | 11.70 | 4,589,200 |
Jun 23, 2023 | 11.91 | 12.10 | 11.29 | 11.38 | 10.74 | 22,423,200 |
Jun 22, 2023 | 12.58 | 12.67 | 11.97 | 12.04 | 11.36 | 3,568,400 |
Jun 21, 2023 | 12.47 | 12.71 | 12.25 | 12.56 | 11.85 | 3,301,700 |
Jun 20, 2023 | 12.61 | 12.67 | 12.31 | 12.62 | 11.91 | 3,194,700 |
Jun 16, 2023 | 12.72 | 12.81 | 12.54 | 12.76 | 12.04 | 36,918,300 |
Jun 15, 2023 | 12.40 | 12.80 | 12.23 | 12.78 | 12.06 | 2,186,700 |
Jun 14, 2023 | 12.71 | 13.02 | 12.40 | 12.50 | 11.79 | 4,102,600 |
Jun 13, 2023 | 12.75 | 13.10 | 12.60 | 12.64 | 11.92 | 2,680,800 |
Jun 12, 2023 | 12.53 | 12.81 | 12.45 | 12.64 | 11.92 | 2,172,600 |
Jun 9, 2023 | 12.58 | 12.63 | 12.38 | 12.58 | 11.87 | 1,818,100 |
Jun 8, 2023 | 12.70 | 12.80 | 12.28 | 12.56 | 11.85 | 1,759,300 |
Related Tickers
CDP COPT Defense Properties
24.23
-1.26%
CUZ Cousins Properties Incorporated
22.80
-1.08%
HPP Hudson Pacific Properties, Inc.
4.8200
-0.62%
VNO-PM Vornado Realty Trust
15.16
-0.59%
VNO-PL Vornado Realty Trust
15.56
-0.32%
HPP-PC Hudson Pacific Properties, Inc.
13.84
-0.86%
EQC Equity Commonwealth
18.97
-2.27%
KRC Kilroy Realty Corporation
31.57
-3.16%
HIW Highwoods Properties, Inc.
25.21
-0.51%
JBGS JBG SMITH Properties
14.50
-0.55%