DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	50.98	50.98	50.89	50.93	50.93	-0.04%	16,030
Nov 6, 2026	50.97	50.99	50.87	50.95	50.95	0.06%	223,727
Nov 5, 2026	50.85	50.94	50.85	50.92	50.92	0.12%	27,201
Nov 4, 2026	50.77	50.88	50.77	50.86	50.86	0.06%	44,397
Nov 3, 2026	50.81	50.85	50.79	50.83	50.83	-0.08%	19,183
Nov 2, 2026	50.87	50.89	50.83	50.87	50.87	0.07%	18,277
Oct 30, 2026	50.99	51.08	50.99	51.06	50.84	0.18%	31,494
Oct 29, 2026	50.89	51.01	50.89	50.97	50.74	0.10%	32,084
Oct 28, 2026	50.92	50.95	50.89	50.92	50.70	-0.06%	22,657
Oct 27, 2026	50.92	50.96	50.92	50.95	50.73	-0.04%	13,797
Oct 26, 2026	50.96	50.99	50.89	50.97	50.75	-0.04%	22,893
Oct 23, 2026	50.93	50.99	50.89	50.99	50.77	0.06%	38,169
Oct 22, 2026	50.89	50.97	50.89	50.96	50.74	0.18%	31,288
Oct 21, 2026	50.92	50.99	50.81	50.87	50.65	-0.18%	46,979
Oct 20, 2026	50.91	51.04	50.90	50.96	50.74	0.14%	77,901
Oct 19, 2026	50.92	51.00	50.84	50.89	50.67	-0.05%	30,392
Oct 16, 2026	50.88	50.94	50.88	50.92	50.69	0.07%	31,691
Oct 15, 2026	50.81	50.92	50.80	50.88	50.66	0.22%	33,171
Oct 14, 2026	50.76	50.79	50.75	50.77	50.55	-0.04%	31,667
Oct 13, 2026	50.84	50.84	50.78	50.79	50.57	-0.01%	27,484
Oct 12, 2026	50.80	50.84	50.75	50.79	50.57	-0.05%	67,000
Oct 9, 2026	50.81	50.84	50.63	50.82	50.60	-0.13%	50,851
Oct 8, 2026	50.83	50.90	50.82	50.89	50.66	0.05%	19,255
Oct 7, 2026	50.77	50.86	50.77	50.86	50.64	0.06%	70,087
Oct 6, 2026	50.67	50.92	50.67	50.83	50.61	0.04%	425,261
Oct 5, 2026	50.77	50.81	50.75	50.81	50.59	0.06%	42,027
Oct 2, 2026	50.78	50.81	50.75	50.78	50.56	0.08%	65,025
Oct 1, 2026	50.63	50.93	50.63	50.74	50.52	0.08%	435,470
Sep 30, 2026	51.09	51.11	51.00	51.02	50.47	-0.11%	146,166
Sep 29, 2026	51.05	51.10	51.04	51.08	50.53	-0.01%	19,511
Sep 28, 2026	51.08	51.16	51.05	51.08	50.53	-0.03%	39,902
Sep 25, 2026	51.05	51.10	51.03	51.10	50.55	0.05%	16,010
Sep 24, 2026	51.05	51.14	51.03	51.07	50.52	-0.12%	58,802
Sep 23, 2026	51.20	51.20	51.10	51.13	50.58	-0.12%	53,380
Sep 22, 2026	51.16	51.35	51.16	51.19	50.64	0.04%	53,643
Sep 21, 2026	51.17	51.18	51.14	51.17	50.62	0.02%	44,640
Sep 18, 2026	51.13	51.22	51.13	51.16	50.62	0.02%	31,542
Sep 17, 2026	51.15	51.18	51.11	51.15	50.60	0.07%	56,026
Sep 16, 2026	51.14	51.22	51.11	51.12	50.57	0.11%	36,033
Sep 15, 2026	51.09	51.13	51.01	51.06	50.51	-0.11%	22,901
Sep 14, 2026	51.12	51.14	51.09	51.12	50.57	-0.04%	44,943
Sep 11, 2026	51.16	51.18	51.08	51.14	50.59	-0.04%	32,434
Sep 10, 2026	51.19	51.24	51.13	51.16	50.61	-0.24%	114,220
Sep 9, 2026	51.27	51.36	51.25	51.28	50.73	-0.07%	15,467
Sep 8, 2026	51.33	51.33	51.30	51.32	50.77	0.03%	18,376
Sep 4, 2026	51.29	51.34	51.29	51.30	50.75	-	26,895
Sep 3, 2026	51.28	51.44	51.28	51.30	50.75	0.02%	29,462
Sep 2, 2026	51.27	51.30	51.26	51.29	50.74	0.04%	17,822
Sep 1, 2026	51.27	51.31	51.22	51.27	50.72	-0.07%	29,261
Aug 31, 2026	51.56	51.77	51.56	51.59	50.76	-0.07%	58,720