DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	52.28	52.32	52.28	52.32	-	0.02%	8,563
Feb 24, 2026	52.30	52.38	52.27	52.31	52.31	0.04%	16,787
Feb 23, 2026	52.28	52.34	52.25	52.29	52.29	0.10%	11,796
Feb 20, 2026	52.22	52.26	52.21	52.24	52.24	-0.01%	18,612
Feb 19, 2026	52.24	52.32	52.23	52.25	52.25	0.05%	33,797
Feb 18, 2026	52.24	52.28	52.20	52.22	52.22	-0.06%	19,180
Feb 17, 2026	52.22	52.31	52.22	52.25	52.25	0.07%	15,476
Feb 13, 2026	52.19	52.29	52.19	52.22	52.22	0.19%	30,537
Feb 12, 2026	52.19	52.19	52.11	52.12	52.12	0.01%	12,939
Feb 11, 2026	52.10	52.20	52.09	52.11	52.11	-0.07%	12,929
Feb 10, 2026	52.12	52.21	52.11	52.15	52.15	0.12%	19,209
Feb 9, 2026	52.10	52.11	52.07	52.09	52.09	-	18,464
Feb 6, 2026	52.07	52.13	52.07	52.09	52.09	0.06%	28,226
Feb 5, 2026	52.03	52.06	52.00	52.06	52.06	0.16%	19,764
Feb 4, 2026	51.95	52.03	51.94	51.98	51.98	0.01%	25,260
Feb 3, 2026	51.98	52.00	51.94	51.97	51.97	0.02%	16,539
Feb 2, 2026	52.02	52.02	51.96	51.96	51.96	-0.40%	21,112
Jan 30, 2026	52.21	52.21	52.15	52.17	51.96	-	20,409
Jan 29, 2026	52.17	52.19	52.15	52.17	51.96	-0.02%	11,272
Jan 28, 2026	52.12	52.33	52.12	52.18	51.97	0.06%	97,700
Jan 27, 2026	52.15	52.20	52.13	52.15	51.94	0.08%	21,222
Jan 26, 2026	52.06	52.13	52.06	52.11	51.90	0.08%	43,565
Jan 23, 2026	52.12	52.12	52.05	52.07	51.86	0.04%	15,002
Jan 22, 2026	52.06	52.08	52.05	52.05	51.84	-	27,074
Jan 21, 2026	52.08	52.08	52.05	52.05	51.84	0.06%	27,189
Jan 20, 2026	52.06	52.11	51.83	52.02	51.81	-0.08%	36,935
Jan 16, 2026	52.05	52.11	52.04	52.06	51.85	-0.04%	56,185
Jan 15, 2026	52.06	52.08	52.02	52.08	51.87	0.10%	114,900
Jan 14, 2026	52.04	52.09	52.03	52.03	51.82	0.06%	78,190
Jan 13, 2026	52.02	52.04	52.00	52.00	51.79	-0.05%	19,652
Jan 12, 2026	52.00	52.04	52.00	52.03	51.82	-0.01%	15,284
Jan 9, 2026	52.15	52.15	51.97	52.03	51.82	0.06%	18,220
Jan 8, 2026	51.99	52.02	51.99	52.00	51.79	-0.02%	15,563
Jan 7, 2026	52.00	52.06	51.99	52.01	51.80	-	17,619
Jan 6, 2026	51.94	52.06	51.94	52.01	51.80	0.13%	37,384
Jan 5, 2026	51.93	51.94	51.92	51.94	51.73	0.02%	19,629
Jan 2, 2026	51.92	51.96	51.89	51.93	51.72	0.06%	21,057
Dec 31, 2025	51.91	51.92	51.87	51.90	51.69	0.02%	21,133
Dec 30, 2025	51.89	51.94	51.88	51.89	51.68	-	22,197
Dec 29, 2025	51.87	52.00	51.87	51.89	51.68	-0.02%	20,407
Dec 26, 2025	51.86	51.90	51.85	51.90	51.69	0.12%	6,911
Dec 24, 2025	51.82	51.87	51.81	51.84	51.63	0.02%	6,805
Dec 23, 2025	51.82	51.88	51.82	51.83	51.62	-0.39%	19,134
Dec 22, 2025	52.06	52.08	51.98	52.03	51.62	-0.09%	22,749
Dec 19, 2025	52.05	52.09	52.05	52.08	51.67	0.04%	17,023
Dec 18, 2025	52.07	52.08	52.04	52.06	51.65	0.04%	12,640
Dec 17, 2025	52.04	52.07	52.03	52.04	51.63	-0.02%	26,755
Dec 16, 2025	52.06	52.10	52.01	52.05	51.64	0.04%	50,999
Dec 15, 2025	52.07	52.08	52.03	52.03	51.62	-0.02%	23,317
Dec 12, 2025	52.01	52.05	52.01	52.04	51.63	0.08%	14,658