Dolmen City REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	36.13	36.13	36.02	36.09	36.09	-0.03%	202,338
Jun 2, 2026	35.90	36.12	35.90	36.10	36.10	0.19%	243,528
Jun 1, 2026	35.95	36.10	35.91	36.03	36.03	-0.08%	335,918
May 29, 2026	35.80	36.18	35.21	36.06	36.06	0.17%	429,077
May 25, 2026	35.92	36.25	35.75	36.00	36.00	0.33%	478,590
May 22, 2026	36.10	36.17	35.70	35.88	35.88	-0.39%	300,151
May 21, 2026	35.97	36.20	35.90	36.02	36.02	0.14%	313,864
May 20, 2026	36.14	36.14	35.60	35.97	35.97	0.39%	244,391
May 19, 2026	36.00	36.09	34.51	35.83	35.83	-0.33%	406,829
May 18, 2026	36.39	36.40	35.90	35.95	35.95	-0.44%	499,018
May 15, 2026	36.14	36.40	36.03	36.11	36.11	-	306,593
May 14, 2026	36.25	36.28	36.00	36.11	36.11	-0.06%	194,113
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	-1.07%	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