Dolmen City REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	39.30	39.50	39.06	39.19	39.19	-0.10%	257,017
Sep 25, 2026	39.45	39.65	39.20	39.23	39.23	-0.43%	408,355
Sep 24, 2026	39.40	39.65	39.30	39.40	39.40	-	159,066
Sep 23, 2026	39.70	39.76	39.39	39.40	39.40	-0.48%	368,476
Sep 22, 2026	39.70	39.89	39.49	39.59	39.59	-0.28%	206,580
Sep 21, 2026	39.81	40.05	39.68	39.70	39.70	-0.28%	316,032
Sep 18, 2026	39.99	39.99	39.76	39.81	39.81	0.18%	222,467
Sep 17, 2026	40.00	40.10	39.60	39.74	39.74	-0.05%	312,741
Sep 16, 2026	40.15	40.38	39.66	39.76	39.76	-0.97%	578,558
Sep 15, 2026	40.00	40.30	40.00	40.15	40.15	0.37%	148,283
Sep 14, 2026	40.20	40.30	39.90	40.00	40.00	-0.52%	308,545
Sep 11, 2026	40.04	40.90	39.61	40.21	40.21	-0.15%	446,695
Sep 10, 2026	40.75	40.87	40.11	40.27	40.27	-1.15%	317,301
Sep 9, 2026	40.89	40.92	40.57	40.74	40.74	-0.05%	131,030
Sep 8, 2026	40.54	40.89	40.53	40.76	40.76	0.15%	200,208
Sep 7, 2026	40.43	40.94	40.43	40.70	40.70	0.69%	268,032
Sep 4, 2026	40.85	41.04	40.00	40.42	40.42	-0.74%	568,050
Sep 3, 2026	40.70	41.17	40.32	40.72	40.72	0.47%	422,923
Sep 2, 2026	40.20	41.00	40.00	40.53	40.53	0.72%	1,251,992
Sep 1, 2026	40.20	41.00	39.20	40.24	40.24	0.15%	282,788
Aug 31, 2026	41.30	41.35	40.00	40.18	40.18	-2.71%	819,641
Aug 28, 2026	41.20	41.98	41.00	41.30	41.30	0.78%	726,965
Aug 27, 2026	39.90	41.19	39.90	40.98	40.98	2.71%	1,084,782
Aug 25, 2026	39.48	40.00	39.44	39.90	39.90	1.40%	696,352
Aug 24, 2026	39.20	39.45	38.81	39.35	39.35	0.46%	409,525
Aug 21, 2026	39.02	39.40	38.97	39.17	39.17	0.33%	276,889
Aug 20, 2026	38.80	39.10	38.61	39.04	39.04	0.41%	342,782
Aug 19, 2026	38.80	38.98	38.68	38.88	38.88	0.03%	313,709
Aug 18, 2026	38.58	39.00	38.58	38.87	38.87	-0.03%	221,525
Aug 17, 2026	38.97	39.10	38.58	38.88	38.88	-0.23%	290,918
Aug 13, 2026	39.18	39.18	38.80	38.97	38.97	-0.54%	198,144
Aug 12, 2026	39.31	39.31	38.50	39.18	39.18	1.35%	850,344
Aug 11, 2026	38.75	38.75	38.48	38.66	38.66	-0.18%	246,035
Aug 10, 2026	38.50	38.75	38.42	38.73	38.73	0.34%	505,505
Aug 7, 2026	38.80	38.80	38.40	38.60	38.60	-0.03%	275,003
Aug 6, 2026	38.60	38.80	38.40	38.61	38.61	0.03%	314,028
Aug 5, 2026	38.60	38.76	38.42	38.60	38.60	0.29%	1,235,441
Aug 4, 2026	37.94	38.69	37.70	38.49	38.49	1.83%	1,035,610
Aug 3, 2026	37.90	38.00	37.69	37.80	37.80	-0.16%	353,752
Jul 31, 2026	37.87	37.97	37.65	37.86	37.86	-0.03%	186,644
Jul 30, 2026	37.90	37.98	37.64	37.87	37.87	-0.05%	256,359
Jul 29, 2026	37.99	37.99	37.70	37.89	37.89	-0.18%	149,264
Jul 28, 2026	37.70	38.18	37.70	37.96	37.96	0.05%	188,439
Jul 27, 2026	37.70	38.39	37.64	37.94	37.94	0.80%	416,653
Jul 24, 2026	38.19	38.19	37.36	37.64	37.64	-0.27%	430,791
Jul 23, 2026	38.56	38.70	38.30	38.40	37.74	-0.41%	336,118
Jul 22, 2026	38.21	38.70	38.21	38.56	37.90	-0.10%	207,104
Jul 21, 2026	38.75	38.79	38.10	38.60	37.94	0.47%	353,801
Jul 20, 2026	38.40	38.45	37.90	38.42	37.76	-	580,327
Jul 17, 2026	38.46	38.60	36.52	38.42	37.76	-0.10%	428,930