DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	51.90	51.90	51.77	51.78	51.78	0.03%	15,319
May 13, 2026	51.72	51.81	51.72	51.77	51.77	-0.03%	27,062
May 12, 2026	51.78	51.83	51.76	51.78	51.78	-0.08%	18,597
May 11, 2026	51.85	51.87	51.80	51.82	51.82	-0.02%	39,646
May 8, 2026	51.79	51.85	51.79	51.83	51.83	-	25,853
May 7, 2026	51.83	51.86	51.82	51.83	51.83	0.01%	51,312
May 6, 2026	51.80	51.84	51.80	51.83	51.83	-0.20%	26,006
May 5, 2026	51.77	51.93	51.75	51.93	51.93	0.31%	136,953
May 4, 2026	51.74	51.84	51.74	51.77	51.77	-	37,782
May 1, 2026	51.79	51.83	51.77	51.77	51.77	-0.39%	32,969
Apr 30, 2026	51.97	52.03	51.93	51.98	51.77	0.09%	21,045
Apr 29, 2026	51.97	51.97	51.92	51.93	51.72	-0.12%	27,352
Apr 28, 2026	51.99	52.01	51.97	51.99	51.78	-	19,739
Apr 27, 2026	52.01	52.05	51.93	51.99	51.78	0.04%	34,686
Apr 24, 2026	51.95	52.01	51.95	51.97	51.76	0.04%	38,155
Apr 23, 2026	51.97	52.00	51.95	51.95	51.74	0.04%	28,429
Apr 22, 2026	52.04	52.04	51.93	51.93	51.72	-0.04%	131,920
Apr 21, 2026	51.99	52.02	51.95	51.95	51.74	-0.15%	20,697
Apr 20, 2026	51.99	52.08	51.98	52.03	51.82	0.11%	39,873
Apr 17, 2026	51.94	52.02	51.94	51.97	51.76	0.12%	124,355
Apr 16, 2026	51.94	51.97	51.91	51.91	51.70	-0.06%	19,440
Apr 15, 2026	51.93	51.99	51.90	51.94	51.73	0.10%	27,658
Apr 14, 2026	51.92	52.00	51.79	51.89	51.68	-0.10%	20,875
Apr 13, 2026	51.88	51.94	51.87	51.94	51.73	0.14%	16,415
Apr 10, 2026	51.90	51.90	51.83	51.87	51.66	0.04%	132,698
Apr 9, 2026	51.83	51.86	51.81	51.85	51.64	0.05%	19,783
Apr 8, 2026	51.85	51.91	51.81	51.82	51.61	0.07%	40,509
Apr 7, 2026	51.76	51.80	51.72	51.79	51.58	0.01%	17,285
Apr 6, 2026	51.73	51.79	51.73	51.78	51.57	-0.06%	15,909
Apr 2, 2026	51.75	51.82	51.74	51.81	51.60	0.13%	44,787
Apr 1, 2026	51.77	51.82	51.74	51.74	51.53	-0.42%	13,363
Mar 31, 2026	51.94	51.98	51.92	51.96	51.57	0.06%	15,615
Mar 30, 2026	51.89	51.96	51.89	51.93	51.54	0.15%	33,287
Mar 27, 2026	51.80	51.87	51.78	51.85	51.47	0.01%	29,914
Mar 26, 2026	51.89	51.91	51.84	51.85	51.46	-0.06%	29,145
Mar 25, 2026	51.76	51.90	51.76	51.88	51.49	0.07%	147,862
Mar 24, 2026	51.81	51.97	51.81	51.85	51.46	-0.01%	618,604
Mar 23, 2026	51.84	51.89	51.82	51.85	51.46	0.04%	17,524
Mar 20, 2026	51.85	51.85	51.82	51.83	51.44	-0.16%	15,225
Mar 19, 2026	51.85	51.94	51.85	51.92	51.53	-0.08%	27,065
Mar 18, 2026	51.97	52.01	51.94	51.96	51.57	-0.05%	10,636
Mar 17, 2026	52.00	52.04	51.98	51.98	51.59	-0.03%	16,762
Mar 16, 2026	51.84	52.02	51.84	52.00	51.61	0.18%	30,057
Mar 13, 2026	51.91	51.93	51.90	51.90	51.51	-0.09%	20,571
Mar 12, 2026	51.94	51.97	51.91	51.95	51.56	-0.14%	23,190
Mar 11, 2026	52.00	52.07	51.98	52.02	51.63	-0.09%	31,248
Mar 10, 2026	52.03	52.10	52.03	52.07	51.68	-0.02%	20,856
Mar 9, 2026	52.05	52.10	52.00	52.08	51.69	0.01%	23,383
Mar 6, 2026	51.98	52.11	51.97	52.08	51.69	0.11%	21,534
Mar 5, 2026	52.00	52.10	52.00	52.02	51.63	-0.10%	29,411