Dolmen City REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	36.10	36.25	35.70	36.15	36.15	0.78%	6,214,858
Mar 30, 2026	35.95	36.50	35.70	35.87	35.87	-0.25%	338,371
Mar 27, 2026	36.03	36.20	35.45	35.96	35.96	-0.14%	530,701
Mar 26, 2026	36.36	36.50	35.90	36.01	36.01	-0.85%	549,250
Mar 25, 2026	35.97	36.59	35.94	36.32	36.32	1.06%	669,106
Mar 24, 2026	36.15	36.25	35.45	35.94	35.94	-	606,319
Mar 19, 2026	35.92	36.01	35.73	35.94	35.94	0.03%	282,257
Mar 18, 2026	35.50	36.10	35.50	35.93	35.93	0.62%	390,253
Mar 17, 2026	35.99	35.99	35.40	35.71	35.71	0.31%	260,763
Mar 16, 2026	35.05	35.99	34.45	35.60	35.60	0.03%	631,027
Mar 13, 2026	36.00	36.00	35.01	35.59	35.59	0.51%	137,816
Mar 12, 2026	35.96	36.00	35.00	35.41	35.41	-1.53%	426,282
Mar 11, 2026	36.70	36.99	35.80	35.96	35.96	-0.19%	352,550
Mar 10, 2026	35.20	37.00	35.20	36.03	36.03	5.26%	397,087
Mar 9, 2026	35.20	36.00	33.11	34.23	34.23	-6.76%	1,862,032
Mar 6, 2026	37.50	37.50	36.65	36.71	36.71	-1.08%	261,160
Mar 5, 2026	36.84	37.25	36.84	37.11	37.11	0.73%	450,817
Mar 4, 2026	36.15	36.95	35.80	36.84	36.84	2.59%	673,394
Mar 3, 2026	34.94	35.99	34.00	35.91	35.91	2.75%	907,093
Mar 2, 2026	33.57	35.99	33.19	34.95	34.95	-5.23%	1,779,213
Feb 27, 2026	37.00	37.00	34.60	36.88	36.88	-1.10%	724,364
Feb 26, 2026	36.10	37.44	34.00	37.29	37.29	2.39%	1,353,213
Feb 25, 2026	37.30	37.70	36.30	36.42	36.42	-2.36%	1,000,956
Feb 24, 2026	37.91	37.91	36.50	37.30	37.30	-1.61%	1,061,438
Feb 23, 2026	38.12	38.20	37.82	37.91	37.91	-0.55%	403,319
Feb 20, 2026	38.33	38.50	36.60	38.12	38.12	-0.70%	870,084
Feb 19, 2026	38.41	38.50	38.26	38.39	38.39	-0.05%	447,737
Feb 18, 2026	38.00	38.50	37.99	38.41	38.41	1.11%	365,933
Feb 17, 2026	38.01	38.41	37.89	37.99	37.99	-0.11%	630,355
Feb 16, 2026	38.50	38.50	37.80	38.03	38.03	-1.17%	535,366
Feb 13, 2026	38.50	38.55	37.70	38.48	38.48	0.13%	413,744
Feb 12, 2026	38.73	38.73	38.26	38.43	38.43	-0.10%	308,782
Feb 11, 2026	38.55	38.65	38.40	38.47	38.47	-0.03%	276,133
Feb 10, 2026	39.05	39.05	38.40	38.48	38.48	-0.18%	456,772
Feb 9, 2026	39.09	39.20	38.40	38.55	38.55	-1.38%	1,020,151
Feb 6, 2026	39.21	39.50	38.80	39.09	39.09	-0.31%	871,539
Feb 4, 2026	38.91	39.31	38.77	39.21	39.21	1.13%	732,270
Feb 3, 2026	38.55	38.99	38.02	38.77	38.77	1.52%	775,101
Feb 2, 2026	38.06	38.60	37.87	38.19	38.19	0.34%	487,565
Jan 30, 2026	37.70	39.30	37.65	38.06	38.06	0.61%	482,456
Jan 29, 2026	37.98	38.30	37.65	37.83	37.83	-0.39%	580,609
Jan 28, 2026	37.99	38.30	37.90	37.98	37.98	-0.03%	292,805
Jan 27, 2026	37.80	38.00	37.65	37.99	37.99	0.21%	391,955
Jan 26, 2026	37.90	38.00	37.70	37.91	37.91	-0.18%	342,153
Jan 23, 2026	38.15	38.19	37.87	37.98	37.98	-0.03%	321,071
Jan 22, 2026	37.84	38.00	37.65	37.99	37.99	0.40%	389,731
Jan 21, 2026	37.84	38.00	37.60	37.84	37.84	-	550,810
Jan 20, 2026	38.00	38.10	37.78	37.84	37.84	0.08%	582,340
Jan 19, 2026	38.00	38.00	37.75	37.81	37.81	-0.50%	806,392
Jan 16, 2026	37.81	38.40	37.80	38.00	38.00	0.56%	573,172