DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	51.62	51.62	51.58	51.60	51.60	0.04%	19,413
Aug 13, 2026	51.57	51.59	51.55	51.58	51.58	0.10%	18,501
Aug 12, 2026	51.56	51.56	51.49	51.53	51.53	0.01%	51,774
Aug 11, 2026	51.49	51.54	51.49	51.52	51.52	-0.03%	26,883
Aug 10, 2026	51.49	51.60	51.49	51.53	51.53	0.01%	31,981
Aug 7, 2026	51.50	51.55	51.49	51.53	51.53	-	26,598
Aug 6, 2026	51.61	51.61	51.52	51.53	51.53	-0.04%	35,617
Aug 5, 2026	51.48	51.58	51.48	51.55	51.55	0.06%	33,570
Aug 4, 2026	51.48	51.52	51.48	51.52	51.52	0.09%	31,473
Aug 3, 2026	51.44	51.51	51.44	51.48	51.48	0.04%	59,390
Jul 31, 2026	51.63	51.70	51.62	51.68	51.45	0.01%	29,809
Jul 30, 2026	51.66	51.70	51.64	51.67	51.45	-	18,173
Jul 29, 2026	51.62	51.72	51.60	51.67	51.45	0.11%	49,810
Jul 28, 2026	51.63	51.63	51.60	51.62	51.39	0.06%	23,419
Jul 27, 2026	51.58	51.65	51.55	51.59	51.37	0.05%	20,260
Jul 24, 2026	51.54	51.58	51.54	51.56	51.34	0.06%	11,563
Jul 23, 2026	51.55	51.60	51.47	51.53	51.31	-0.09%	33,793
Jul 22, 2026	51.58	51.63	51.56	51.58	51.36	-0.06%	21,168
Jul 21, 2026	51.62	51.85	51.38	51.61	51.39	-0.07%	57,992
Jul 20, 2026	51.64	51.67	51.61	51.64	51.42	-0.06%	17,449
Jul 17, 2026	51.65	51.69	51.64	51.67	51.45	0.02%	12,257
Jul 16, 2026	51.60	51.67	51.60	51.66	51.44	-0.08%	17,108
Jul 15, 2026	51.64	51.72	51.62	51.70	51.48	0.27%	90,164
Jul 14, 2026	51.57	51.62	51.56	51.56	51.34	-0.02%	40,917
Jul 13, 2026	51.61	51.62	51.49	51.57	51.35	-0.08%	49,161
Jul 10, 2026	51.60	51.67	51.58	51.61	51.39	0.06%	18,816
Jul 9, 2026	51.56	51.65	51.56	51.58	51.36	0.06%	17,065
Jul 8, 2026	51.57	51.67	51.55	51.55	51.33	-0.09%	57,490
Jul 7, 2026	51.60	51.69	51.58	51.60	51.38	-0.01%	33,960
Jul 6, 2026	51.58	51.66	51.57	51.60	51.38	0.03%	18,020
Jul 2, 2026	51.56	51.60	51.56	51.59	51.37	0.03%	31,257
Jul 1, 2026	51.58	51.61	51.54	51.57	51.35	-0.02%	40,116
Jun 30, 2026	51.81	51.87	51.79	51.81	51.36	-0.11%	39,354
Jun 29, 2026	51.88	51.90	51.80	51.86	51.41	0.10%	24,656
Jun 26, 2026	51.77	51.85	51.77	51.81	51.36	0.07%	45,291
Jun 25, 2026	51.76	51.79	51.74	51.78	51.33	0.10%	31,668
Jun 24, 2026	51.69	51.76	51.67	51.73	51.28	0.09%	76,655
Jun 23, 2026	51.68	51.70	51.63	51.68	51.23	-	117,018
Jun 22, 2026	51.67	51.77	51.63	51.68	51.23	-0.02%	316,848
Jun 18, 2026	51.79	51.79	51.66	51.69	51.24	-0.07%	124,504
Jun 17, 2026	51.77	51.81	51.72	51.73	51.28	-0.09%	31,583
Jun 16, 2026	51.71	51.84	51.71	51.77	51.32	0.07%	33,755
Jun 15, 2026	51.74	51.83	51.72	51.74	51.29	0.07%	36,367
Jun 12, 2026	51.73	51.78	51.70	51.70	51.25	-0.14%	45,318
Jun 11, 2026	51.59	51.78	51.59	51.77	51.32	0.21%	33,675
Jun 10, 2026	51.64	51.73	51.54	51.66	51.21	0.06%	152,864
Jun 9, 2026	51.64	51.66	51.60	51.63	51.18	0.03%	38,150
Jun 8, 2026	51.64	51.70	51.60	51.62	51.17	-0.07%	23,796
Jun 5, 2026	51.63	51.66	51.60	51.65	51.20	-	23,574
Jun 4, 2026	51.64	51.68	51.62	51.65	51.20	0.02%	23,782