DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	50.81	50.92	50.80	50.88	50.88	0.22%	33,170
Oct 14, 2026	50.76	50.79	50.75	50.77	50.77	-0.04%	31,667
Oct 13, 2026	50.84	50.84	50.78	50.79	50.79	-0.01%	27,484
Oct 12, 2026	50.80	50.84	50.75	50.79	50.79	-0.05%	66,998
Oct 9, 2026	50.81	50.84	50.63	50.82	50.82	-0.13%	50,851
Oct 8, 2026	50.83	50.90	50.82	50.89	50.89	0.05%	19,255
Oct 7, 2026	50.77	50.86	50.77	50.86	50.86	0.06%	70,084
Oct 6, 2026	50.67	50.92	50.67	50.83	50.83	0.04%	425,261
Oct 5, 2026	50.77	50.81	50.75	50.81	50.81	0.06%	42,025
Oct 2, 2026	50.78	50.81	50.75	50.78	50.78	0.08%	65,025
Oct 1, 2026	50.63	50.93	50.63	50.74	50.74	0.08%	435,470
Sep 30, 2026	51.09	51.11	51.00	51.02	50.70	-0.11%	146,166
Sep 29, 2026	51.05	51.10	51.04	51.08	50.75	-0.01%	19,511
Sep 28, 2026	51.08	51.16	51.05	51.08	50.76	-0.03%	39,902
Sep 25, 2026	51.05	51.10	51.03	51.10	50.77	0.05%	16,010
Sep 24, 2026	51.05	51.14	51.03	51.07	50.75	-0.12%	58,802
Sep 23, 2026	51.20	51.20	51.10	51.13	50.81	-0.12%	53,380
Sep 22, 2026	51.16	51.35	51.16	51.19	50.87	0.04%	53,643
Sep 21, 2026	51.17	51.18	51.14	51.17	50.85	0.02%	44,640
Sep 18, 2026	51.13	51.22	51.13	51.16	50.84	0.02%	31,542
Sep 17, 2026	51.15	51.18	51.11	51.15	50.83	0.07%	56,026
Sep 16, 2026	51.14	51.22	51.11	51.12	50.79	0.11%	36,033
Sep 15, 2026	51.09	51.13	51.01	51.06	50.74	-0.11%	22,901
Sep 14, 2026	51.12	51.14	51.09	51.12	50.80	-0.04%	44,943
Sep 11, 2026	51.16	51.18	51.08	51.14	50.82	-0.04%	32,434
Sep 10, 2026	51.19	51.24	51.13	51.16	50.84	-0.24%	114,220
Sep 9, 2026	51.27	51.36	51.25	51.28	50.96	-0.07%	15,467
Sep 8, 2026	51.33	51.33	51.30	51.32	50.99	0.03%	18,376
Sep 4, 2026	51.29	51.34	51.29	51.30	50.98	-	26,895
Sep 3, 2026	51.28	51.44	51.28	51.30	50.98	0.02%	29,462
Sep 2, 2026	51.27	51.30	51.26	51.29	50.97	0.04%	17,822
Sep 1, 2026	51.27	51.31	51.22	51.27	50.95	-0.07%	29,261
Aug 31, 2026	51.56	51.77	51.56	51.59	50.98	-0.07%	58,720
Aug 28, 2026	51.67	51.68	51.61	51.63	51.02	-0.08%	50,631
Aug 27, 2026	51.62	51.73	51.62	51.67	51.06	-0.01%	21,671
Aug 26, 2026	51.68	51.70	51.64	51.67	51.06	0.03%	18,996
Aug 25, 2026	51.61	51.70	51.61	51.66	51.05	-	26,193
Aug 24, 2026	51.62	51.73	51.62	51.66	51.05	0.07%	16,533
Aug 21, 2026	51.62	51.70	51.58	51.62	51.01	0.02%	29,536
Aug 20, 2026	51.63	51.67	51.59	51.61	51.00	-0.08%	14,790
Aug 19, 2026	51.64	51.66	51.61	51.65	51.05	0.07%	21,704
Aug 18, 2026	51.57	51.65	51.57	51.62	51.01	0.01%	43,921
Aug 17, 2026	51.61	51.62	51.57	51.61	51.00	0.03%	28,136
Aug 14, 2026	51.62	51.62	51.58	51.60	50.99	0.04%	19,413
Aug 13, 2026	51.57	51.59	51.55	51.58	50.97	0.10%	18,501
Aug 12, 2026	51.56	51.56	51.49	51.53	50.92	0.01%	51,776
Aug 11, 2026	51.49	51.54	51.49	51.52	50.91	-0.03%	26,883
Aug 10, 2026	51.49	51.60	51.49	51.53	50.93	0.01%	31,983
Aug 7, 2026	51.50	51.55	51.49	51.53	50.92	-	29,828
Aug 6, 2026	51.61	51.61	51.52	51.53	50.92	-0.04%	35,847