DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	52.02	52.05	51.98	52.00	51.59	-0.02%	28,352
Dec 10, 2025	51.97	52.01	51.95	52.01	51.60	0.06%	17,497
Dec 9, 2025	51.99	52.01	51.96	51.98	51.57	0.04%	19,384
Dec 8, 2025	51.96	52.01	51.96	51.96	51.55	-0.08%	26,787
Dec 5, 2025	52.03	52.04	52.00	52.00	51.59	-0.06%	19,222
Dec 4, 2025	52.04	52.07	52.01	52.03	51.62	-0.02%	17,500
Dec 3, 2025	52.05	52.05	52.02	52.04	51.63	0.02%	15,909
Dec 2, 2025	52.00	52.06	51.99	52.03	51.62	0.06%	20,950
Dec 1, 2025	52.00	52.11	52.00	52.00	51.59	-0.42%	16,491
Nov 28, 2025	52.22	52.27	52.22	52.22	51.60	0.04%	9,502
Nov 26, 2025	52.22	52.25	52.20	52.20	51.58	-0.02%	21,610
Nov 25, 2025	52.21	52.23	52.18	52.21	51.59	0.08%	70,878
Nov 24, 2025	52.19	52.21	52.16	52.17	51.55	0.06%	37,151
Nov 21, 2025	52.12	52.17	52.07	52.14	51.52	0.05%	106,348
Nov 20, 2025	52.12	52.13	52.09	52.12	51.50	-0.02%	14,077