DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	52.05	52.09	52.05	52.08	52.08	0.04%	17,023
Dec 18, 2025	52.07	52.08	52.04	52.06	52.06	0.04%	12,640
Dec 17, 2025	52.04	52.07	52.03	52.04	52.04	-0.02%	26,755
Dec 16, 2025	52.06	52.10	52.01	52.05	52.05	0.04%	50,999
Dec 15, 2025	52.07	52.08	52.03	52.03	52.03	-0.02%	23,317
Dec 12, 2025	52.01	52.05	52.01	52.04	52.04	0.08%	14,658
Dec 11, 2025	52.02	52.05	51.98	52.00	52.00	-0.02%	28,352
Dec 10, 2025	51.97	52.01	51.95	52.01	52.01	0.06%	17,497
Dec 9, 2025	51.99	52.01	51.96	51.98	51.98	0.04%	19,384
Dec 8, 2025	51.96	52.01	51.96	51.96	51.96	-0.08%	26,787
Dec 5, 2025	52.03	52.04	52.00	52.00	52.00	-0.06%	19,222
Dec 4, 2025	52.04	52.07	52.01	52.03	52.03	-0.02%	17,500
Dec 3, 2025	52.05	52.05	52.02	52.04	52.04	0.02%	15,909
Dec 2, 2025	52.00	52.06	51.99	52.03	52.03	0.06%	20,950
Dec 1, 2025	52.00	52.11	52.00	52.00	52.00	-0.42%	16,491
Nov 28, 2025	52.22	52.27	52.22	52.22	52.01	0.04%	9,502
Nov 26, 2025	52.22	52.25	52.20	52.20	51.99	-0.02%	21,610
Nov 25, 2025	52.21	52.23	52.18	52.21	52.00	0.08%	70,878
Nov 24, 2025	52.19	52.21	52.16	52.17	51.96	0.06%	37,151
Nov 21, 2025	52.12	52.17	52.07	52.14	51.93	0.05%	106,348
Nov 20, 2025	52.12	52.13	52.09	52.12	51.91	-0.02%	14,077
Nov 19, 2025	52.13	52.15	52.09	52.13	51.92	0.06%	21,332
Nov 18, 2025	52.10	52.11	52.08	52.10	51.89	0.05%	16,092
Nov 17, 2025	52.08	52.09	52.06	52.07	51.86	-0.02%	18,389
Nov 14, 2025	52.06	52.16	52.06	52.08	51.87	0.01%	36,763
Nov 13, 2025	52.05	52.09	52.05	52.08	51.87	-0.02%	19,646
Nov 12, 2025	52.07	52.14	52.05	52.09	51.88	0.03%	29,017
Nov 11, 2025	52.03	52.13	52.03	52.07	51.86	0.06%	19,921
Nov 10, 2025	52.03	52.05	52.03	52.04	51.83	0.01%	9,536
Nov 7, 2025	51.99	52.04	51.99	52.04	51.83	0.10%	11,027
Nov 6, 2025	51.99	51.99	51.97	51.98	51.78	0.04%	16,074
Nov 5, 2025	51.97	51.97	51.93	51.96	51.75	0.02%	22,168
Nov 4, 2025	51.98	51.98	51.87	51.95	51.74	0.06%	16,531
Nov 3, 2025	51.96	51.96	51.92	51.92	51.71	-0.36%	8,955
Oct 31, 2025	52.15	52.15	52.11	52.11	51.71	-0.03%	19,031
Oct 30, 2025	52.13	52.14	52.07	52.13	51.72	-0.19%	21,914
Oct 29, 2025	52.23	52.39	52.21	52.22	51.82	-0.02%	144,429
Oct 28, 2025	52.20	52.26	52.20	52.24	51.83	-	38,711
Oct 27, 2025	52.22	52.27	52.19	52.24	51.83	0.03%	21,549
Oct 24, 2025	52.19	52.25	52.17	52.22	51.82	0.10%	12,033
Oct 23, 2025	52.18	52.30	52.17	52.17	51.77	0.02%	27,682
Oct 22, 2025	52.18	52.26	52.16	52.16	51.76	-	28,980
Oct 21, 2025	52.14	52.21	52.12	52.16	51.76	0.13%	46,426
Oct 20, 2025	52.11	52.11	52.09	52.09	51.69	-	6,847
Oct 17, 2025	52.08	52.14	52.08	52.09	51.69	-	29,134
Oct 16, 2025	52.03	52.12	52.00	52.09	51.69	0.07%	24,970
Oct 15, 2025	52.03	52.07	52.00	52.06	51.65	0.08%	14,224
Oct 14, 2025	52.03	52.09	52.00	52.02	51.61	0.07%	16,135
Oct 13, 2025	51.98	51.98	51.94	51.98	51.58	0.06%	10,564
Oct 10, 2025	51.98	52.00	51.95	51.95	51.55	0.08%	29,784