DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2025	51.75	51.84	51.74	51.77	51.77	0.10%	18,915
Feb 24, 2025	51.75	51.76	51.64	51.72	51.72	-0.22%	21,458
Feb 21, 2025	51.78	51.83	51.65	51.83	51.83	0.26%	18,554
Feb 20, 2025	51.63	51.73	51.61	51.70	51.70	0.05%	19,431
Feb 19, 2025	51.60	51.73	51.58	51.67	51.67	0.17%	48,745
Feb 18, 2025	51.55	51.67	51.55	51.58	51.58	-0.12%	24,047
Feb 14, 2025	51.57	51.67	51.57	51.64	51.64	0.16%	14,738
Feb 13, 2025	51.55	51.63	51.50	51.56	51.56	0.04%	27,472
Feb 12, 2025	51.49	51.56	51.46	51.54	51.54	-0.04%	19,117
Feb 11, 2025	51.52	51.62	51.50	51.56	51.56	-0.04%	38,825
Feb 10, 2025	51.53	51.58	51.52	51.58	51.58	-	53,650
Feb 7, 2025	51.56	51.60	51.53	51.58	51.58	0.02%	15,641
Feb 6, 2025	51.56	51.59	51.54	51.57	51.57	-0.04%	13,833
Feb 5, 2025	51.56	51.64	51.54	51.59	51.59	-	40,092
Feb 4, 2025	51.47	51.69	51.47	51.59	51.59	0.14%	71,282
Feb 3, 2025	51.49	51.58	51.49	51.52	51.52	-0.41%	15,098
Jan 31, 2025	51.71	51.82	51.70	51.73	51.53	-0.02%	39,954
Jan 30, 2025	51.68	51.80	51.68	51.74	51.54	-	118,027
Jan 29, 2025	51.70	51.81	51.68	51.74	51.54	0.06%	45,497
Jan 28, 2025	51.64	51.73	51.64	51.71	51.51	0.11%	23,748
Jan 27, 2025	51.60	51.67	51.58	51.66	51.45	0.16%	19,876
Jan 24, 2025	51.65	51.65	51.46	51.57	51.37	-0.04%	11,033
Jan 23, 2025	51.89	51.89	51.52	51.59	51.39	-0.04%	21,148
Jan 22, 2025	51.50	51.63	51.49	51.61	51.41	0.25%	30,461
Jan 21, 2025	51.43	51.48	51.43	51.48	51.28	0.14%	22,071
Jan 17, 2025	51.45	51.49	51.41	51.41	51.21	0.06%	23,157
Jan 16, 2025	51.41	51.47	51.32	51.38	51.18	-0.08%	16,534
Jan 15, 2025	51.42	51.43	51.40	51.42	51.22	0.10%	26,691
Jan 14, 2025	51.33	51.38	51.30	51.37	51.17	0.04%	19,095
Jan 13, 2025	51.35	51.38	51.30	51.35	51.15	-0.10%	13,814
Jan 10, 2025	51.43	51.43	51.35	51.40	51.20	-0.02%	27,239
Jan 8, 2025	51.45	51.48	51.38	51.41	51.21	0.02%	10,538
Jan 7, 2025	51.43	51.43	51.26	51.40	51.20	0.19%	27,763
Jan 6, 2025	51.40	51.44	51.10	51.30	51.10	-0.23%	121,599
Jan 3, 2025	51.46	51.48	51.42	51.42	51.22	-0.08%	11,446
Jan 2, 2025	51.45	51.46	51.32	51.46	51.26	-	14,258
Dec 31, 2024	51.43	51.47	51.34	51.46	51.26	0.06%	20,882
Dec 30, 2024	51.40	51.46	51.36	51.43	51.23	0.14%	24,985
Dec 27, 2024	51.33	51.43	51.28	51.36	51.16	0.02%	16,005
Dec 26, 2024	51.28	51.35	51.28	51.35	51.15	0.09%	13,009
Dec 24, 2024	51.31	51.32	51.28	51.31	51.10	0.03%	7,635
Dec 23, 2024	51.26	51.29	51.19	51.29	51.09	-0.47%	15,120
Dec 20, 2024	51.56	51.69	51.53	51.53	51.08	-0.10%	21,816
Dec 19, 2024	51.52	51.60	51.51	51.58	51.13	0.08%	22,222
Dec 18, 2024	51.62	51.70	51.51	51.54	51.09	-0.09%	15,538
Dec 17, 2024	51.58	51.61	51.56	51.59	51.13	0.07%	35,634
Dec 16, 2024	51.58	51.63	51.55	51.55	51.10	-0.06%	29,573
Dec 13, 2024	51.59	51.64	51.55	51.58	51.13	-0.02%	16,558
Dec 12, 2024	51.63	51.65	51.57	51.59	51.14	-0.05%	23,803
Dec 11, 2024	51.60	51.72	51.57	51.62	51.17	0.02%	24,526
Dec 10, 2024	51.60	51.61	51.56	51.61	51.16	-0.02%	11,208
Dec 9, 2024	51.58	51.67	51.56	51.62	51.17	0.06%	21,187
Dec 6, 2024	51.60	51.79	51.57	51.59	51.14	0.09%	21,843
Dec 5, 2024	51.52	51.59	51.52	51.55	51.09	-0.04%	18,914
Dec 4, 2024	51.50	51.62	51.50	51.57	51.11	0.11%	16,188
Dec 3, 2024	51.54	51.54	51.48	51.51	51.06	-0.06%	26,150
Dec 2, 2024	51.68	51.70	51.42	51.54	51.09	-0.35%	21,505
Nov 29, 2024	51.69	51.79	51.68	51.72	51.03	0.03%	2,235
Nov 27, 2024	51.63	51.78	51.63	51.70	51.01	0.09%	19,339
Nov 26, 2024	51.52	51.72	51.22	51.66	50.96	0.16%	51,687
Nov 25, 2024	51.44	51.65	51.44	51.58	50.89	0.27%	12,669
Nov 22, 2024	51.43	51.51	51.40	51.44	50.75	0.06%	62,395
Nov 21, 2024	51.39	51.49	51.39	51.41	50.72	0.03%	92,977
Nov 20, 2024	51.37	51.43	51.37	51.39	50.70	0.04%	182,514
Nov 19, 2024	51.37	51.45	51.27	51.37	50.68	0.06%	43,906
Nov 18, 2024	51.36	51.44	51.33	51.34	50.65	0.07%	19,966
Nov 15, 2024	51.27	51.34	51.27	51.30	50.61	-0.04%	10,029
Nov 14, 2024	51.32	51.65	51.31	51.32	50.63	0.02%	250,354
Nov 13, 2024	51.31	51.33	51.31	51.31	50.62	0.09%	10,865
Nov 12, 2024	51.26	51.30	51.24	51.27	50.58	-0.05%	9,758
Nov 11, 2024	51.28	51.32	51.27	51.29	50.61	-0.10%	25,716
Nov 8, 2024	51.34	51.36	51.33	51.34	50.65	0.04%	16,839
Nov 7, 2024	51.31	51.35	51.29	51.32	50.63	0.06%	45,263
Nov 6, 2024	51.21	51.32	51.20	51.29	50.60	-0.09%	23,536
Nov 5, 2024	51.28	51.36	51.25	51.34	50.65	0.15%	32,857
Nov 4, 2024	51.32	51.32	51.24	51.26	50.57	-	11,382
Nov 1, 2024	51.32	51.33	51.24	51.26	50.57	-0.37%	6,345
Oct 31, 2024	51.50	51.50	51.44	51.45	50.54	0.02%	5,644
Oct 30, 2024	51.55	51.81	51.34	51.44	50.53	-0.12%	40,447
Oct 29, 2024	51.55	51.60	51.31	51.50	50.60	-0.17%	158,246
Oct 28, 2024	51.60	51.63	51.54	51.59	50.68	-0.02%	7,588
Oct 25, 2024	51.65	51.65	51.59	51.60	50.69	-0.08%	5,340
Oct 24, 2024	51.58	51.68	51.57	51.64	50.73	0.05%	13,493
Oct 23, 2024	51.69	51.69	51.57	51.62	50.71	0.10%	8,035
Oct 22, 2024	51.64	51.64	51.47	51.57	50.66	0.10%	33,930
Oct 21, 2024	51.67	51.75	51.25	51.52	50.61	-0.38%	299,194
Oct 18, 2024	51.70	51.76	51.68	51.71	50.80	0.13%	13,040
Oct 17, 2024	51.66	51.68	51.48	51.64	50.73	-0.07%	63,453
Oct 16, 2024	51.69	51.69	51.58	51.68	50.77	0.01%	22,223
Oct 15, 2024	51.66	51.76	51.64	51.67	50.76	0.06%	14,428
Oct 14, 2024	51.64	51.69	51.60	51.64	50.73	-0.02%	18,159
Oct 11, 2024	51.64	51.71	51.62	51.65	50.74	-	8,153
Oct 10, 2024	51.58	51.65	51.58	51.65	50.74	0.11%	8,631
Oct 9, 2024	51.61	51.68	51.58	51.59	50.68	-0.08%	20,855
Oct 8, 2024	51.58	51.69	51.58	51.63	50.72	0.10%	12,094
Oct 7, 2024	51.59	51.65	51.49	51.58	50.67	-0.16%	10,196
Oct 4, 2024	51.75	51.76	51.66	51.66	50.75	-0.41%	10,072
Oct 3, 2024	51.79	51.95	51.74	51.87	50.96	0.12%	23,453
Oct 2, 2024	51.74	51.87	51.74	51.81	50.90	-0.04%	13,979
Oct 1, 2024	51.78	51.92	51.78	51.83	50.92	-0.29%	11,676