DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	51.43	51.48	51.43	51.48	51.48	0.14%	22,071
Jan 17, 2025	51.45	51.49	51.41	51.41	51.41	0.06%	23,157
Jan 16, 2025	51.41	51.47	51.32	51.38	51.38	-0.08%	16,534
Jan 15, 2025	51.42	51.43	51.40	51.42	51.42	0.10%	26,691
Jan 14, 2025	51.33	51.38	51.30	51.37	51.37	0.04%	19,095
Jan 13, 2025	51.35	51.38	51.30	51.35	51.35	-0.10%	13,814
Jan 10, 2025	51.43	51.43	51.35	51.40	51.40	-0.02%	27,239
Jan 8, 2025	51.45	51.48	51.38	51.41	51.41	0.02%	10,538
Jan 7, 2025	51.43	51.43	51.26	51.40	51.40	0.19%	27,763
Jan 6, 2025	51.40	51.44	51.10	51.30	51.30	-0.23%	121,599
Jan 3, 2025	51.46	51.48	51.42	51.42	51.42	-0.08%	11,446
Jan 2, 2025	51.45	51.46	51.32	51.46	51.46	-	14,258
Dec 31, 2024	51.43	51.47	51.34	51.46	51.46	0.06%	20,882
Dec 30, 2024	51.40	51.46	51.36	51.43	51.43	0.14%	24,985
Dec 27, 2024	51.33	51.43	51.28	51.36	51.36	0.02%	16,005
Dec 26, 2024	51.28	51.35	51.28	51.35	51.35	0.09%	13,009
Dec 24, 2024	51.31	51.32	51.28	51.31	51.31	0.03%	7,635
Dec 23, 2024	51.26	51.29	51.19	51.29	51.29	-0.47%	15,120
Dec 20, 2024	51.56	51.69	51.53	51.53	51.28	-0.10%	21,816
Dec 19, 2024	51.52	51.60	51.51	51.58	51.33	0.08%	22,222
Dec 18, 2024	51.62	51.70	51.51	51.54	51.29	-0.09%	15,538
Dec 17, 2024	51.58	51.61	51.56	51.59	51.33	0.07%	35,634
Dec 16, 2024	51.58	51.63	51.55	51.55	51.30	-0.06%	29,573
Dec 13, 2024	51.59	51.64	51.55	51.58	51.33	-0.02%	16,558
Dec 12, 2024	51.63	51.65	51.57	51.59	51.34	-0.05%	23,803
Dec 11, 2024	51.60	51.72	51.57	51.62	51.37	0.02%	24,526
Dec 10, 2024	51.60	51.61	51.56	51.61	51.36	-0.02%	11,208
Dec 9, 2024	51.58	51.67	51.56	51.62	51.37	0.06%	21,187
Dec 6, 2024	51.60	51.79	51.57	51.59	51.34	0.09%	21,843
Dec 5, 2024	51.52	51.59	51.52	51.55	51.30	-0.04%	18,914
Dec 4, 2024	51.50	51.62	51.50	51.57	51.31	0.11%	16,188
Dec 3, 2024	51.54	51.54	51.48	51.51	51.26	-0.06%	26,150
Dec 2, 2024	51.68	51.70	51.42	51.54	51.29	-0.35%	21,505
Nov 29, 2024	51.69	51.79	51.68	51.72	51.23	0.03%	2,235
Nov 27, 2024	51.63	51.78	51.63	51.70	51.21	0.09%	19,339
Nov 26, 2024	51.52	51.72	51.22	51.66	51.17	0.16%	51,687
Nov 25, 2024	51.44	51.65	51.44	51.58	51.09	0.27%	12,669
Nov 22, 2024	51.43	51.51	51.40	51.44	50.95	0.06%	62,395
Nov 21, 2024	51.39	51.49	51.39	51.41	50.92	0.03%	92,977
Nov 20, 2024	51.37	51.43	51.37	51.39	50.90	0.04%	182,514
Nov 19, 2024	51.37	51.45	51.27	51.37	50.88	0.06%	43,906
Nov 18, 2024	51.36	51.44	51.33	51.34	50.85	0.07%	19,966
Nov 15, 2024	51.27	51.34	51.27	51.30	50.82	-0.04%	10,029
Nov 14, 2024	51.32	51.65	51.31	51.32	50.84	0.02%	250,354
Nov 13, 2024	51.31	51.33	51.31	51.31	50.83	0.09%	10,865
Nov 12, 2024	51.26	51.30	51.24	51.27	50.78	-0.05%	9,758
Nov 11, 2024	51.28	51.32	51.27	51.29	50.81	-0.10%	25,716
Nov 8, 2024	51.34	51.36	51.33	51.34	50.86	0.04%	16,839
Nov 7, 2024	51.31	51.35	51.29	51.32	50.84	0.06%	45,263
Nov 6, 2024	51.21	51.32	51.20	51.29	50.81	-0.09%	23,536
Nov 5, 2024	51.28	51.36	51.25	51.34	50.85	0.15%	32,857
Nov 4, 2024	51.32	51.32	51.24	51.26	50.78	-	11,382
Nov 1, 2024	51.32	51.33	51.24	51.26	50.78	-0.37%	6,345
Oct 31, 2024	51.50	51.50	51.44	51.45	50.74	0.02%	5,644
Oct 30, 2024	51.55	51.81	51.34	51.44	50.73	-0.12%	40,447
Oct 29, 2024	51.55	51.60	51.31	51.50	50.80	-0.17%	158,246
Oct 28, 2024	51.60	51.63	51.54	51.59	50.88	-0.02%	7,588
Oct 25, 2024	51.65	51.65	51.59	51.60	50.89	-0.08%	5,340
Oct 24, 2024	51.58	51.68	51.57	51.64	50.93	0.05%	13,493
Oct 23, 2024	51.69	51.69	51.57	51.62	50.91	0.10%	8,035
Oct 22, 2024	51.64	51.64	51.47	51.57	50.86	0.10%	33,930
Oct 21, 2024	51.67	51.75	51.25	51.52	50.81	-0.38%	299,194
Oct 18, 2024	51.70	51.76	51.68	51.71	51.00	0.13%	13,040
Oct 17, 2024	51.66	51.68	51.48	51.64	50.93	-0.07%	63,453
Oct 16, 2024	51.69	51.69	51.58	51.68	50.97	0.01%	22,223
Oct 15, 2024	51.66	51.76	51.64	51.67	50.96	0.06%	14,428
Oct 14, 2024	51.64	51.69	51.60	51.64	50.93	-0.02%	18,159
Oct 11, 2024	51.64	51.71	51.62	51.65	50.94	-	8,153
Oct 10, 2024	51.58	51.65	51.58	51.65	50.94	0.11%	8,631
Oct 9, 2024	51.61	51.68	51.58	51.59	50.88	-0.08%	20,855
Oct 8, 2024	51.58	51.69	51.58	51.63	50.92	0.10%	12,094
Oct 7, 2024	51.59	51.65	51.49	51.58	50.87	-0.16%	10,196
Oct 4, 2024	51.75	51.76	51.66	51.66	50.95	-0.41%	10,072
Oct 3, 2024	51.79	51.95	51.74	51.87	51.16	0.12%	23,453
Oct 2, 2024	51.74	51.87	51.74	51.81	51.10	-0.04%	13,979
Oct 1, 2024	51.78	51.92	51.78	51.83	51.12	-0.29%	11,676
Sep 30, 2024	51.97	52.08	51.97	51.98	51.06	-0.08%	15,315
Sep 27, 2024	51.94	52.10	51.94	52.02	51.10	0.06%	10,740
Sep 26, 2024	51.97	52.07	51.96	51.99	51.07	0.02%	8,061
Sep 25, 2024	52.00	52.03	51.96	51.98	51.06	-0.16%	11,087
Sep 24, 2024	51.96	52.15	51.96	52.07	51.14	0.26%	29,375
Sep 23, 2024	51.96	52.05	51.91	51.93	51.01	-0.08%	44,321
Sep 20, 2024	51.94	52.05	51.90	51.97	51.05	0.08%	10,033
Sep 19, 2024	51.85	52.00	51.85	51.93	51.01	0.02%	12,556
Sep 18, 2024	51.91	51.98	51.91	51.92	51.00	-0.13%	6,437
Sep 17, 2024	51.92	52.19	51.90	51.99	51.07	0.17%	127,014
Sep 16, 2024	51.95	52.10	51.84	51.90	50.98	0.06%	18,477
Sep 13, 2024	51.85	51.92	51.84	51.87	50.95	0.08%	13,663
Sep 12, 2024	51.83	51.89	51.80	51.83	50.91	-0.06%	775,286
Sep 11, 2024	51.82	51.90	51.79	51.86	50.94	0.12%	38,573
Sep 10, 2024	51.79	51.83	51.72	51.80	50.88	0.12%	27,876
Sep 9, 2024	51.69	51.83	51.69	51.74	50.82	-0.13%	29,589
Sep 6, 2024	51.72	51.89	51.68	51.81	50.89	0.20%	22,336
Sep 5, 2024	51.69	51.78	51.64	51.70	50.78	0.09%	6,973
Sep 4, 2024	51.62	51.67	51.60	51.66	50.74	0.16%	24,489
Sep 3, 2024	51.60	51.61	51.54	51.57	50.65	-0.49%	10,028
Aug 30, 2024	51.78	51.84	51.78	51.83	50.65	-0.02%	7,591
Aug 29, 2024	51.74	51.84	51.74	51.83	50.66	0.10%	7,501
Aug 28, 2024	51.78	51.84	51.78	51.78	50.61	-0.02%	10,024
Aug 27, 2024	51.77	51.84	51.77	51.79	50.62	0.08%	23,724