DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	51.97	52.00	51.95	51.95	51.95	0.04%	28,429
Apr 22, 2026	52.04	52.04	51.93	51.93	51.93	-0.04%	131,920
Apr 21, 2026	51.99	52.02	51.95	51.95	51.95	-0.15%	20,697
Apr 20, 2026	51.99	52.08	51.98	52.03	52.03	0.11%	39,857
Apr 17, 2026	51.94	52.02	51.94	51.97	51.97	0.12%	124,355
Apr 16, 2026	51.94	51.97	51.91	51.91	51.91	-0.06%	19,440
Apr 15, 2026	51.93	51.99	51.90	51.94	51.94	0.10%	27,658
Apr 14, 2026	51.92	52.00	51.79	51.89	51.89	-0.10%	20,875
Apr 13, 2026	51.88	51.94	51.87	51.94	51.94	0.14%	16,415
Apr 10, 2026	51.90	51.90	51.83	51.87	51.87	0.04%	132,698
Apr 9, 2026	51.83	51.86	51.81	51.85	51.85	0.05%	19,783
Apr 8, 2026	51.85	51.91	51.81	51.82	51.82	0.07%	40,509
Apr 7, 2026	51.76	51.80	51.72	51.79	51.79	0.01%	17,285
Apr 6, 2026	51.73	51.79	51.73	51.78	51.78	-0.06%	15,909
Apr 2, 2026	51.75	51.82	51.74	51.81	51.81	0.13%	44,787
Apr 1, 2026	51.77	51.82	51.74	51.74	51.74	-0.42%	13,363
Mar 31, 2026	51.94	51.98	51.92	51.96	51.78	0.06%	15,615
Mar 30, 2026	51.89	51.96	51.89	51.93	51.75	0.15%	33,287
Mar 27, 2026	51.80	51.87	51.78	51.85	51.67	0.01%	29,914
Mar 26, 2026	51.89	51.91	51.84	51.85	51.67	-0.06%	29,145
Mar 25, 2026	51.76	51.90	51.76	51.88	51.70	0.07%	147,862
Mar 24, 2026	51.81	51.97	51.81	51.85	51.66	-0.01%	618,604
Mar 23, 2026	51.84	51.89	51.82	51.85	51.67	0.04%	17,524
Mar 20, 2026	51.85	51.85	51.82	51.83	51.65	-0.16%	15,225
Mar 19, 2026	51.85	51.94	51.85	51.92	51.73	-0.08%	27,065
Mar 18, 2026	51.97	52.01	51.94	51.96	51.77	-0.05%	10,636
Mar 17, 2026	52.00	52.04	51.98	51.98	51.80	-0.03%	16,762
Mar 16, 2026	51.84	52.02	51.84	52.00	51.81	0.18%	30,057
Mar 13, 2026	51.91	51.93	51.90	51.90	51.72	-0.09%	20,571
Mar 12, 2026	51.94	51.97	51.91	51.95	51.76	-0.14%	23,190
Mar 11, 2026	52.00	52.07	51.98	52.02	51.84	-0.09%	31,248
Mar 10, 2026	52.03	52.10	52.03	52.07	51.88	-0.02%	20,856
Mar 9, 2026	52.05	52.10	52.00	52.08	51.90	0.01%	23,383
Mar 6, 2026	51.98	52.11	51.97	52.08	51.89	0.11%	21,534
Mar 5, 2026	52.00	52.10	52.00	52.02	51.84	-0.10%	29,411
Mar 4, 2026	52.06	52.15	52.06	52.07	51.89	-0.13%	49,507
Mar 3, 2026	52.06	52.17	52.06	52.14	51.96	-0.08%	14,858
Mar 2, 2026	52.18	52.24	52.15	52.18	52.00	-0.38%	58,126
Feb 27, 2026	52.35	52.56	52.23	52.38	52.00	0.10%	198,442
Feb 26, 2026	52.28	52.36	52.28	52.33	51.95	0.02%	20,389
Feb 25, 2026	52.28	52.32	52.28	52.32	51.94	0.02%	11,534
Feb 24, 2026	52.30	52.38	52.27	52.31	51.93	0.04%	16,797
Feb 23, 2026	52.28	52.34	52.25	52.29	51.91	0.10%	11,796
Feb 20, 2026	52.22	52.26	52.21	52.24	51.86	-0.01%	18,612
Feb 19, 2026	52.24	52.32	52.23	52.25	51.87	0.05%	33,797
Feb 18, 2026	52.24	52.28	52.20	52.22	51.84	-0.06%	19,180
Feb 17, 2026	52.22	52.31	52.22	52.25	51.87	0.07%	15,476
Feb 13, 2026	52.19	52.29	52.19	52.22	51.84	0.19%	30,537
Feb 12, 2026	52.19	52.19	52.11	52.12	51.74	0.01%	12,939
Feb 11, 2026	52.10	52.20	52.09	52.11	51.74	-0.07%	12,929