Dolmen City REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	36.30	36.39	36.00	36.13	36.13	-0.28%	129,669
May 12, 2026	36.31	36.39	36.11	36.23	36.23	-0.17%	230,394
May 11, 2026	36.27	36.40	36.03	36.29	36.29	0.06%	342,429
May 8, 2026	36.20	36.39	35.91	36.27	36.27	0.08%	232,885
May 7, 2026	36.25	36.37	35.90	36.24	36.24	0.08%	303,251
May 6, 2026	35.97	36.39	35.90	36.21	36.21	0.67%	461,113
May 5, 2026	35.96	36.01	35.52	35.97	35.97	0.03%	186,432
May 4, 2026	35.90	36.15	35.82	35.96	35.96	0.70%	349,593
Apr 30, 2026	36.18	36.18	35.60	35.71	35.71	-0.64%	496,446
Apr 29, 2026	35.85	36.21	35.85	35.94	35.94	-0.14%	276,692
Apr 28, 2026	36.00	36.08	35.75	35.99	35.99	-0.55%	307,716
Apr 27, 2026	36.08	36.25	35.71	36.19	36.19	0.30%	270,466
Apr 24, 2026	35.80	36.15	35.51	36.08	36.08	0.17%	370,611
Apr 23, 2026	36.10	36.12	35.80	36.02	36.02	-0.08%	297,982
Apr 22, 2026	36.10	36.29	35.25	36.05	36.05	0.31%	458,407
Apr 21, 2026	36.20	36.20	35.90	35.94	35.94	0.03%	542,539
Apr 20, 2026	36.20	36.20	35.10	35.93	35.93	-0.94%	643,537
Apr 17, 2026	35.97	36.55	35.65	36.27	36.27	1.74%	630,010
Apr 16, 2026	35.50	35.69	35.42	35.65	35.65	0.65%	338,941
Apr 15, 2026	35.58	35.58	35.08	35.42	35.42	1.00%	931,815
Apr 14, 2026	35.80	35.99	34.99	35.07	35.07	-0.93%	2,123,154
Apr 13, 2026	35.50	35.70	33.01	35.40	35.40	-1.34%	619,379
Apr 10, 2026	36.50	36.50	35.84	35.88	35.88	-0.66%	1,116,807
Apr 9, 2026	36.95	37.05	35.91	36.12	36.12	-2.82%	1,046,960
Apr 8, 2026	36.78	38.00	36.50	37.17	36.51	2.79%	1,952,778
Apr 7, 2026	36.47	36.47	36.01	36.16	35.52	-0.11%	287,352
Apr 6, 2026	36.50	36.50	35.70	36.20	35.56	-0.55%	566,730
Apr 3, 2026	36.00	36.50	36.00	36.40	35.75	-0.11%	380,899
Apr 2, 2026	36.38	36.70	36.00	36.44	35.79	0.16%	682,491
Apr 1, 2026	36.15	36.60	33.00	36.38	35.73	0.64%	711,303
Mar 31, 2026	36.10	36.25	35.70	36.15	35.51	0.78%	6,214,858
Mar 30, 2026	35.95	36.50	35.70	35.87	35.23	-0.25%	338,371
Mar 27, 2026	36.03	36.20	35.45	35.96	35.32	-0.14%	530,701
Mar 26, 2026	36.36	36.50	35.90	36.01	35.37	-0.85%	549,250
Mar 25, 2026	35.97	36.59	35.94	36.32	35.68	1.06%	669,106
Mar 24, 2026	36.15	36.25	35.45	35.94	35.30	-	606,319
Mar 19, 2026	35.92	36.01	35.73	35.94	35.30	0.03%	282,257
Mar 18, 2026	35.50	36.10	35.50	35.93	35.29	0.62%	390,253
Mar 17, 2026	35.99	35.99	35.40	35.71	35.08	0.31%	260,763
Mar 16, 2026	35.05	35.99	34.45	35.60	34.97	0.03%	631,027
Mar 13, 2026	36.00	36.00	35.01	35.59	34.96	0.51%	137,816
Mar 12, 2026	35.96	36.00	35.00	35.41	34.78	-1.53%	426,282
Mar 11, 2026	36.70	36.99	35.80	35.96	35.32	-0.19%	352,550
Mar 10, 2026	35.20	37.00	35.20	36.03	35.39	5.26%	397,087
Mar 9, 2026	35.20	36.00	33.11	34.23	33.62	-6.76%	1,862,032
Mar 6, 2026	37.50	37.50	36.65	36.71	36.06	-1.08%	261,160
Mar 5, 2026	36.84	37.25	36.84	37.11	36.45	0.73%	450,817
Mar 4, 2026	36.15	36.95	35.80	36.84	36.19	2.59%	673,394
Mar 3, 2026	34.94	35.99	34.00	35.91	35.27	2.75%	907,093
Mar 2, 2026	33.57	35.99	33.19	34.95	34.33	-5.23%	1,779,213