Dream Industrial Real Estate Investment Trust (DREUF)
OTCMKTS
· Delayed Price · Currency is USD
7.80
+0.11 (1.41%)
May 20, 2025, 4:00 PM EDT
DREUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 7.80 | 7.84 | 7.80 | 7.80 | 7.80 | 1.40% | 3,952 |
| May 19, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 2 |
| May 16, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.13% | 249 |
| May 15, 2025 | 7.53 | 7.70 | 7.53 | 7.70 | 7.70 | 2.56% | 6,858 |
| May 14, 2025 | 7.56 | 7.61 | 7.51 | 7.51 | 7.51 | -0.74% | 4,835 |
| May 13, 2025 | 7.54 | 7.57 | 7.48 | 7.57 | 7.57 | 0.34% | 15,778 |
| May 12, 2025 | 7.49 | 7.54 | 7.45 | 7.54 | 7.54 | 2.75% | 19,213 |
| May 9, 2025 | 7.30 | 7.34 | 7.30 | 7.34 | 7.34 | 1.21% | 797 |
| May 8, 2025 | 7.30 | 7.30 | 7.23 | 7.25 | 7.25 | -1.49% | 9,268 |
| May 7, 2025 | 7.50 | 7.50 | 7.32 | 7.36 | 7.36 | -3.41% | 5,519 |
| May 6, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.42% | 208 |
| May 5, 2025 | 7.73 | 7.75 | 7.71 | 7.73 | 7.73 | - | 1,425 |
| May 2, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.05% | 524 |
| May 1, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 0.53% | 35,035 |
| Apr 30, 2025 | 7.58 | 7.64 | 7.58 | 7.61 | 7.61 | -0.26% | 5,569 |
| Apr 29, 2025 | 7.60 | 7.63 | 7.60 | 7.63 | 7.59 | 0.26% | 25,213 |
| Apr 28, 2025 | 7.65 | 7.65 | 7.61 | 7.61 | 7.57 | -0.13% | 58,834 |
| Apr 25, 2025 | 7.52 | 7.65 | 7.52 | 7.62 | 7.58 | 0.53% | 44,915 |
| Apr 24, 2025 | 7.49 | 7.58 | 7.49 | 7.58 | 7.54 | 1.20% | 24,198 |
| Apr 23, 2025 | 7.58 | 7.58 | 7.49 | 7.49 | 7.45 | 0.62% | 170,834 |
| Apr 22, 2025 | 7.41 | 7.44 | 7.40 | 7.44 | 7.40 | 1.97% | 120,274 |
| Apr 21, 2025 | 7.50 | 7.50 | 7.27 | 7.30 | 7.26 | -4.20% | 4,331 |
| Apr 17, 2025 | 7.60 | 7.62 | 7.57 | 7.62 | 7.58 | 2.28% | 1,657 |
| Apr 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.41 | - | 54,167 |
| Apr 15, 2025 | 7.42 | 7.48 | 7.42 | 7.45 | 7.41 | 2.43% | 11,077 |
| Apr 14, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.23 | 1.65% | 442 |
| Apr 11, 2025 | 7.05 | 7.16 | 7.04 | 7.16 | 7.12 | -1.17% | 10,900 |
| Apr 10, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.20 | - | 260 |
| Apr 9, 2025 | 6.73 | 7.24 | 6.73 | 7.24 | 7.20 | 4.78% | 5,412 |
| Apr 8, 2025 | 7.20 | 7.21 | 6.91 | 6.91 | 6.87 | -4.43% | 2,806 |
| Apr 7, 2025 | 6.68 | 7.23 | 6.68 | 7.23 | 7.19 | -2.03% | 4,816 |
| Apr 4, 2025 | 7.72 | 7.72 | 7.38 | 7.38 | 7.34 | -6.23% | 13,001 |
| Apr 3, 2025 | 7.98 | 7.98 | 7.87 | 7.87 | 7.83 | -5.64% | 704 |
| Apr 2, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.29 | 4.89% | 439 |
| Apr 1, 2025 | 7.94 | 7.95 | 7.94 | 7.95 | 7.91 | 0.89% | 13,286 |
| Mar 31, 2025 | 7.87 | 7.90 | 7.87 | 7.88 | 7.84 | -0.74% | 17,135 |
| Mar 28, 2025 | 7.99 | 7.99 | 7.94 | 7.94 | 7.86 | -1.12% | 54,898 |
| Mar 27, 2025 | 8.03 | 8.05 | 8.02 | 8.03 | 7.95 | -0.75% | 40,211 |
| Mar 26, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.01 | - | 23,221 |
| Mar 25, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.01 | - | 26,163 |
| Mar 24, 2025 | 8.06 | 8.09 | 8.05 | 8.09 | 8.01 | 0.83% | 35,024 |
| Mar 21, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.94 | -0.07% | 49,390 |
| Mar 20, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.95 | -0.12% | 32,370 |
| Mar 19, 2025 | 8.10 | 8.13 | 8.04 | 8.04 | 7.96 | 0.11% | 15,464 |
| Mar 18, 2025 | 8.10 | 8.10 | 8.03 | 8.03 | 7.95 | -1.46% | 1,412 |
| Mar 17, 2025 | 8.09 | 8.17 | 8.09 | 8.15 | 8.06 | 1.66% | 1,011 |
| Mar 14, 2025 | 8.01 | 8.02 | 7.97 | 8.02 | 7.93 | 0.72% | 1,137 |
| Mar 13, 2025 | 8.08 | 8.08 | 7.96 | 7.96 | 7.88 | -1.51% | 2,995 |
| Mar 12, 2025 | 8.12 | 8.13 | 8.08 | 8.08 | 8.00 | 1.03% | 468 |
| Mar 11, 2025 | 7.98 | 8.00 | 7.87 | 8.00 | 7.92 | -0.87% | 9,286 |