DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	51.54	51.54	51.48	51.51	51.51	-0.06%	26,150
Dec 2, 2024	51.68	51.70	51.42	51.54	51.54	-0.35%	21,505
Nov 29, 2024	51.69	51.79	51.68	51.72	51.48	0.03%	2,235
Nov 27, 2024	51.63	51.78	51.63	51.70	51.46	0.09%	19,339
Nov 26, 2024	51.52	51.72	51.22	51.66	51.42	0.16%	51,687
Nov 25, 2024	51.44	51.65	51.44	51.58	51.34	0.27%	12,669
Nov 22, 2024	51.43	51.51	51.40	51.44	51.20	0.06%	62,395
Nov 21, 2024	51.39	51.49	51.39	51.41	51.17	0.03%	92,977
Nov 20, 2024	51.37	51.43	51.37	51.39	51.15	0.04%	182,514
Nov 19, 2024	51.37	51.45	51.27	51.37	51.13	0.06%	43,906
Nov 18, 2024	51.36	51.44	51.33	51.34	51.10	0.07%	19,966
Nov 15, 2024	51.27	51.34	51.27	51.30	51.06	-0.04%	10,029
Nov 14, 2024	51.32	51.65	51.31	51.32	51.08	0.02%	250,354
Nov 13, 2024	51.31	51.33	51.31	51.31	51.07	0.09%	10,865
Nov 12, 2024	51.26	51.30	51.24	51.27	51.03	-0.05%	9,758
Nov 11, 2024	51.28	51.32	51.27	51.29	51.05	-0.10%	25,716
Nov 8, 2024	51.34	51.36	51.33	51.34	51.10	0.04%	16,839
Nov 7, 2024	51.31	51.35	51.29	51.32	51.08	0.06%	45,263
Nov 6, 2024	51.21	51.32	51.20	51.29	51.05	-0.09%	23,536
Nov 5, 2024	51.28	51.36	51.25	51.34	51.10	0.15%	32,857
Nov 4, 2024	51.32	51.32	51.24	51.26	51.02	-	11,382
Nov 1, 2024	51.32	51.33	51.24	51.26	51.02	-0.37%	6,345
Oct 31, 2024	51.50	51.50	51.44	51.45	50.99	0.02%	5,644
Oct 30, 2024	51.55	51.81	51.34	51.44	50.98	-0.12%	40,447
Oct 29, 2024	51.55	51.60	51.31	51.50	51.04	-0.17%	158,246
Oct 28, 2024	51.60	51.63	51.54	51.59	51.13	-0.02%	7,588
Oct 25, 2024	51.65	51.65	51.59	51.60	51.14	-0.08%	5,340
Oct 24, 2024	51.58	51.68	51.57	51.64	51.18	0.05%	13,493
Oct 23, 2024	51.69	51.69	51.57	51.62	51.16	0.10%	8,035
Oct 22, 2024	51.64	51.64	51.47	51.57	51.11	0.10%	33,930
Oct 21, 2024	51.67	51.75	51.25	51.52	51.06	-0.38%	299,194
Oct 18, 2024	51.70	51.76	51.68	51.71	51.25	0.13%	13,040
Oct 17, 2024	51.66	51.68	51.48	51.64	51.18	-0.07%	63,453
Oct 16, 2024	51.69	51.69	51.58	51.68	51.22	0.01%	22,223
Oct 15, 2024	51.66	51.76	51.64	51.67	51.21	0.06%	14,428
Oct 14, 2024	51.64	51.69	51.60	51.64	51.18	-0.02%	18,159
Oct 11, 2024	51.64	51.71	51.62	51.65	51.19	-	8,153
Oct 10, 2024	51.58	51.65	51.58	51.65	51.19	0.11%	8,631
Oct 9, 2024	51.61	51.68	51.58	51.59	51.13	-0.08%	20,855
Oct 8, 2024	51.58	51.69	51.58	51.63	51.17	0.10%	12,094
Oct 7, 2024	51.59	51.65	51.49	51.58	51.12	-0.16%	10,196
Oct 4, 2024	51.75	51.76	51.66	51.66	51.20	-0.41%	10,072
Oct 3, 2024	51.79	51.95	51.74	51.87	51.41	0.12%	23,453
Oct 2, 2024	51.74	51.87	51.74	51.81	51.35	-0.04%	13,979
Oct 1, 2024	51.78	51.92	51.78	51.83	51.37	-0.29%	11,676
Sep 30, 2024	51.97	52.08	51.97	51.98	51.31	-0.08%	15,315
Sep 27, 2024	51.94	52.10	51.94	52.02	51.35	0.06%	10,740
Sep 26, 2024	51.97	52.07	51.96	51.99	51.32	0.02%	8,061
Sep 25, 2024	52.00	52.03	51.96	51.98	51.31	-0.16%	11,087
Sep 24, 2024	51.96	52.15	51.96	52.07	51.39	0.26%	29,375
Sep 23, 2024	51.96	52.05	51.91	51.93	51.26	-0.08%	44,321
Sep 20, 2024	51.94	52.05	51.90	51.97	51.30	0.08%	10,033
Sep 19, 2024	51.85	52.00	51.85	51.93	51.26	0.02%	12,556
Sep 18, 2024	51.91	51.98	51.91	51.92	51.25	-0.13%	6,437
Sep 17, 2024	51.92	52.19	51.90	51.99	51.32	0.17%	127,014
Sep 16, 2024	51.95	52.10	51.84	51.90	51.23	0.06%	18,477
Sep 13, 2024	51.85	51.92	51.84	51.87	51.20	0.08%	13,663
Sep 12, 2024	51.83	51.89	51.80	51.83	51.16	-0.06%	775,286
Sep 11, 2024	51.82	51.90	51.79	51.86	51.19	0.12%	38,573
Sep 10, 2024	51.79	51.83	51.72	51.80	51.13	0.12%	27,876
Sep 9, 2024	51.69	51.83	51.69	51.74	51.07	-0.13%	29,589
Sep 6, 2024	51.72	51.89	51.68	51.81	51.13	0.20%	22,336
Sep 5, 2024	51.69	51.78	51.64	51.70	51.03	0.09%	6,973
Sep 4, 2024	51.62	51.67	51.60	51.66	50.99	0.16%	24,489
Sep 3, 2024	51.60	51.61	51.54	51.57	50.90	-0.49%	10,028
Aug 30, 2024	51.78	51.84	51.78	51.83	50.90	-0.02%	7,591
Aug 29, 2024	51.74	51.84	51.74	51.83	50.91	0.10%	7,501
Aug 28, 2024	51.78	51.84	51.78	51.78	50.86	-0.02%	10,024
Aug 27, 2024	51.77	51.84	51.77	51.79	50.87	0.08%	23,724
Aug 26, 2024	51.76	51.80	51.72	51.75	50.83	-0.03%	12,421
Aug 23, 2024	51.69	51.77	51.69	51.76	50.84	0.13%	7,727
Aug 22, 2024	51.69	51.76	51.67	51.70	50.77	-0.11%	3,861
Aug 21, 2024	51.64	51.86	51.64	51.75	50.83	0.19%	11,751
Aug 20, 2024	51.63	51.70	51.63	51.65	50.73	0.10%	10,858
Aug 19, 2024	51.59	51.70	51.58	51.60	50.68	0.02%	32,033
Aug 16, 2024	51.56	51.61	51.56	51.59	50.67	0.01%	13,388
Aug 15, 2024	51.53	51.60	51.53	51.58	50.66	-0.13%	16,328
Aug 14, 2024	51.62	51.70	51.62	51.65	50.73	0.01%	7,607
Aug 13, 2024	51.57	51.67	51.57	51.65	50.72	0.12%	20,330
Aug 12, 2024	51.53	51.59	51.53	51.59	50.67	0.01%	21,418
Aug 9, 2024	51.54	51.60	51.54	51.58	50.66	0.08%	17,277
Aug 8, 2024	51.46	51.56	51.46	51.54	50.62	0.02%	27,460
Aug 7, 2024	51.55	51.58	51.53	51.53	50.61	-0.11%	8,694
Aug 6, 2024	51.60	51.60	51.55	51.59	50.67	0.02%	8,654
Aug 5, 2024	51.61	51.66	51.49	51.58	50.66	-0.14%	15,287
Aug 2, 2024	51.49	51.68	51.49	51.65	50.73	0.31%	8,364
Aug 1, 2024	51.41	51.49	51.41	51.49	50.57	-0.21%	17,681
Jul 31, 2024	51.54	51.61	51.51	51.60	50.44	0.13%	8,577
Jul 30, 2024	51.53	51.54	51.50	51.53	50.38	0.03%	9,071
Jul 29, 2024	51.50	51.53	51.47	51.52	50.37	0.05%	6,940
Jul 26, 2024	51.47	51.49	51.47	51.49	50.34	0.07%	13,987
Jul 25, 2024	51.48	51.48	51.43	51.46	50.31	0.05%	7,803
Jul 24, 2024	51.47	51.50	51.41	51.43	50.28	-0.04%	17,172
Jul 23, 2024	51.37	51.47	51.37	51.45	50.30	0.09%	9,543
Jul 22, 2024	51.41	51.42	51.36	51.41	50.26	-0.01%	14,223
Jul 19, 2024	51.66	51.66	51.36	51.41	50.26	0.04%	12,902
Jul 18, 2024	51.40	51.44	51.38	51.39	50.24	-0.08%	14,412
Jul 17, 2024	51.34	51.44	51.34	51.43	50.28	0.06%	24,115
Jul 16, 2024	51.35	51.43	51.33	51.40	50.25	0.02%	32,344
Jul 15, 2024	51.37	51.40	51.35	51.39	50.24	-0.07%	7,422