Dolmen City REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	39.79	39.80	39.50	39.53	39.53	-0.70%	131,172
Oct 16, 2026	39.95	39.96	35.31	39.81	39.81	1.48%	292,685
Oct 15, 2026	39.85	40.00	39.70	39.89	39.23	0.40%	199,669
Oct 14, 2026	39.80	39.95	39.51	39.73	39.07	-0.20%	128,524
Oct 13, 2026	39.50	39.90	39.02	39.81	39.15	0.66%	185,567
Oct 12, 2026	39.50	39.64	39.25	39.55	38.90	-0.25%	251,780
Oct 9, 2026	39.45	39.75	39.45	39.65	38.99	0.51%	160,965
Oct 8, 2026	39.52	39.80	39.00	39.45	38.80	-0.05%	160,530
Oct 7, 2026	39.20	39.75	39.10	39.47	38.82	1.18%	286,936
Oct 6, 2026	39.09	39.15	38.77	39.01	38.36	0.64%	248,155
Oct 5, 2026	39.23	39.24	38.70	38.76	38.12	-0.62%	411,425
Oct 2, 2026	38.84	39.19	38.84	39.00	38.35	0.41%	220,471
Oct 1, 2026	39.20	39.21	38.70	38.84	38.20	-0.59%	279,721
Sep 30, 2026	39.30	39.35	38.93	39.07	38.42	0.08%	262,845
Sep 29, 2026	39.15	39.45	38.90	39.04	38.39	-0.38%	310,662
Sep 28, 2026	39.30	39.50	39.06	39.19	38.54	-0.10%	257,017
Sep 25, 2026	39.45	39.65	39.20	39.23	38.58	-0.43%	408,355
Sep 24, 2026	39.40	39.65	39.30	39.40	38.75	-	159,066
Sep 23, 2026	39.70	39.76	39.39	39.40	38.75	-0.48%	368,476
Sep 22, 2026	39.70	39.89	39.49	39.59	38.93	-0.28%	206,580
Sep 21, 2026	39.81	40.05	39.68	39.70	39.04	-0.28%	316,032
Sep 18, 2026	39.99	39.99	39.76	39.81	39.15	0.18%	222,467
Sep 17, 2026	40.00	40.10	39.60	39.74	39.08	-0.05%	312,741
Sep 16, 2026	40.15	40.38	39.66	39.76	39.10	-0.97%	578,558
Sep 15, 2026	40.00	40.30	40.00	40.15	39.49	0.37%	148,283
Sep 14, 2026	40.20	40.30	39.90	40.00	39.34	-0.52%	308,545
Sep 11, 2026	40.04	40.90	39.61	40.21	39.54	-0.15%	446,695
Sep 10, 2026	40.75	40.87	40.11	40.27	39.60	-1.15%	317,301
Sep 9, 2026	40.89	40.92	40.57	40.74	40.07	-0.05%	131,030
Sep 8, 2026	40.54	40.89	40.53	40.76	40.09	0.15%	200,208
Sep 7, 2026	40.43	40.94	40.43	40.70	40.03	0.69%	268,032
Sep 4, 2026	40.85	41.04	40.00	40.42	39.75	-0.74%	568,050
Sep 3, 2026	40.70	41.17	40.32	40.72	40.05	0.47%	422,923
Sep 2, 2026	40.20	41.00	40.00	40.53	39.86	0.72%	1,251,992
Sep 1, 2026	40.20	41.00	39.20	40.24	39.57	0.15%	282,788
Aug 31, 2026	41.30	41.35	40.00	40.18	39.52	-2.71%	819,641
Aug 28, 2026	41.20	41.98	41.00	41.30	40.62	0.78%	726,965
Aug 27, 2026	39.90	41.19	39.90	40.98	40.30	2.71%	1,084,782
Aug 25, 2026	39.48	40.00	39.44	39.90	39.24	1.40%	696,352
Aug 24, 2026	39.20	39.45	38.81	39.35	38.70	0.46%	409,525
Aug 21, 2026	39.02	39.40	38.97	39.17	38.52	0.33%	276,889
Aug 20, 2026	38.80	39.10	38.61	39.04	38.39	0.41%	342,782
Aug 19, 2026	38.80	38.98	38.68	38.88	38.24	0.03%	313,709
Aug 18, 2026	38.58	39.00	38.58	38.87	38.23	-0.03%	221,525
Aug 17, 2026	38.97	39.10	38.58	38.88	38.24	-0.23%	290,918
Aug 13, 2026	39.18	39.18	38.80	38.97	38.33	-0.54%	198,144
Aug 12, 2026	39.31	39.31	38.50	39.18	38.53	1.35%	850,344
Aug 11, 2026	38.75	38.75	38.48	38.66	38.02	-0.18%	246,035
Aug 10, 2026	38.50	38.75	38.42	38.73	38.09	0.34%	505,505
Aug 7, 2026	38.80	38.80	38.40	38.60	37.96	-0.03%	275,003