DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	51.05	51.10	51.03	51.10	51.10	0.05%	16,009
Sep 24, 2026	51.05	51.14	51.03	51.07	51.07	-0.12%	58,802
Sep 23, 2026	51.20	51.20	51.10	51.13	51.13	-0.12%	53,379
Sep 22, 2026	51.16	51.35	51.16	51.19	51.19	0.04%	53,643
Sep 21, 2026	51.17	51.18	51.14	51.17	51.17	0.02%	44,640
Sep 18, 2026	51.13	51.22	51.13	51.16	51.16	0.02%	31,542
Sep 17, 2026	51.15	51.18	51.11	51.15	51.15	0.07%	56,026
Sep 16, 2026	51.14	51.22	51.11	51.12	51.12	0.11%	36,033
Sep 15, 2026	51.09	51.13	51.01	51.06	51.06	-0.11%	22,901
Sep 14, 2026	51.12	51.14	51.09	51.12	51.12	-0.04%	44,943
Sep 11, 2026	51.16	51.18	51.08	51.14	51.14	-0.04%	32,434
Sep 10, 2026	51.19	51.24	51.13	51.16	51.16	-0.24%	114,220
Sep 9, 2026	51.27	51.36	51.25	51.28	51.28	-0.07%	15,467
Sep 8, 2026	51.33	51.33	51.30	51.32	51.32	0.03%	18,376
Sep 4, 2026	51.29	51.34	51.29	51.30	51.30	-	26,895
Sep 3, 2026	51.28	51.44	51.28	51.30	51.30	0.02%	29,462
Sep 2, 2026	51.27	51.30	51.26	51.29	51.29	0.04%	17,822
Sep 1, 2026	51.27	51.31	51.22	51.27	51.27	-0.07%	29,261
Aug 31, 2026	51.56	51.77	51.56	51.59	51.31	-0.07%	58,720
Aug 28, 2026	51.67	51.68	51.61	51.63	51.34	-0.08%	50,631
Aug 27, 2026	51.62	51.73	51.62	51.67	51.38	-0.01%	21,671
Aug 26, 2026	51.68	51.70	51.64	51.67	51.39	0.03%	18,996
Aug 25, 2026	51.61	51.70	51.61	51.66	51.37	-	26,193
Aug 24, 2026	51.62	51.73	51.62	51.66	51.37	0.07%	16,533
Aug 21, 2026	51.62	51.70	51.58	51.62	51.34	0.02%	29,536
Aug 20, 2026	51.63	51.67	51.59	51.61	51.33	-0.08%	14,790
Aug 19, 2026	51.64	51.66	51.61	51.65	51.37	0.07%	21,704
Aug 18, 2026	51.57	51.65	51.57	51.62	51.33	0.01%	43,921
Aug 17, 2026	51.61	51.62	51.57	51.61	51.33	0.03%	28,136
Aug 14, 2026	51.62	51.62	51.58	51.60	51.31	0.04%	19,413
Aug 13, 2026	51.57	51.59	51.55	51.58	51.29	0.10%	18,501
Aug 12, 2026	51.56	51.56	51.49	51.53	51.24	0.01%	51,776
Aug 11, 2026	51.49	51.54	51.49	51.52	51.24	-0.03%	26,883
Aug 10, 2026	51.49	51.60	51.49	51.53	51.25	0.01%	31,983
Aug 7, 2026	51.50	51.55	51.49	51.53	51.25	-	29,828
Aug 6, 2026	51.61	51.61	51.52	51.53	51.25	-0.04%	35,847
Aug 5, 2026	51.48	51.58	51.48	51.55	51.27	0.06%	40,160
Aug 4, 2026	51.48	51.52	51.48	51.52	51.24	0.09%	31,473
Aug 3, 2026	51.44	51.51	51.44	51.48	51.19	0.04%	59,390
Jul 31, 2026	51.63	51.70	51.62	51.68	51.17	0.01%	29,809
Jul 30, 2026	51.66	51.70	51.64	51.67	51.17	-	18,173
Jul 29, 2026	51.62	51.72	51.60	51.67	51.17	0.11%	49,810
Jul 28, 2026	51.63	51.63	51.60	51.62	51.11	0.06%	23,419
Jul 27, 2026	51.58	51.65	51.55	51.59	51.08	0.05%	20,260
Jul 24, 2026	51.54	51.58	51.54	51.56	51.06	0.06%	11,563
Jul 23, 2026	51.55	51.60	51.47	51.53	51.03	-0.09%	33,793
Jul 22, 2026	51.58	51.63	51.56	51.58	51.07	-0.06%	21,168
Jul 21, 2026	51.62	51.85	51.38	51.61	51.10	-0.07%	57,992
Jul 20, 2026	51.64	51.67	51.61	51.64	51.14	-0.06%	17,449
Jul 17, 2026	51.65	51.69	51.64	51.67	51.17	0.02%	12,257