ESR-REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.89	2.89	2.86	2.86	2.86	-1.38%	1,595,700
Oct 30, 2025	2.91	2.91	2.88	2.90	2.90	-0.34%	913,500
Oct 29, 2025	2.89	2.91	2.87	2.91	2.91	0.69%	1,046,200
Oct 28, 2025	2.88	2.90	2.87	2.89	2.89	0.70%	524,200
Oct 27, 2025	2.91	2.91	2.87	2.87	2.87	-1.37%	862,300
Oct 24, 2025	2.90	2.92	2.89	2.91	2.91	0.34%	1,254,800
Oct 23, 2025	2.84	2.90	2.84	2.90	2.90	1.75%	1,164,600
Oct 22, 2025	2.84	2.86	2.84	2.85	2.85	0.35%	718,000
Oct 21, 2025	2.84	2.86	2.83	2.84	2.84	0.71%	922,300
Oct 17, 2025	2.83	2.84	2.81	2.82	2.82	0.36%	771,700
Oct 16, 2025	2.81	2.84	2.80	2.81	2.81	-	948,051
Oct 15, 2025	2.79	2.81	2.78	2.81	2.81	0.72%	557,600
Oct 14, 2025	2.81	2.82	2.78	2.79	2.79	-0.71%	485,100
Oct 13, 2025	2.79	2.81	2.76	2.81	2.81	-	637,700
Oct 10, 2025	2.82	2.83	2.80	2.81	2.81	-0.71%	505,000
Oct 9, 2025	2.83	2.84	2.81	2.83	2.83	-	676,600
Oct 8, 2025	2.81	2.86	2.81	2.83	2.83	0.71%	919,800
Oct 7, 2025	2.81	2.83	2.79	2.81	2.81	0.36%	704,000
Oct 6, 2025	2.83	2.84	2.80	2.80	2.80	-1.06%	426,300
Oct 3, 2025	2.79	2.83	2.79	2.83	2.83	1.43%	716,600
Oct 2, 2025	2.79	2.81	2.78	2.79	2.79	-	1,523,500
Oct 1, 2025	2.80	2.81	2.78	2.79	2.79	-0.36%	705,100
Sep 30, 2025	2.79	2.81	2.79	2.80	2.80	0.36%	667,000
Sep 29, 2025	2.79	2.82	2.79	2.79	2.79	-	735,200
Sep 26, 2025	2.79	2.79	2.77	2.79	2.79	-	627,900
Sep 25, 2025	2.80	2.81	2.78	2.79	2.79	-0.71%	1,086,300
Sep 24, 2025	2.80	2.82	2.79	2.81	2.81	0.36%	668,100
Sep 23, 2025	2.80	2.82	2.79	2.80	2.80	-	547,900
Sep 22, 2025	2.83	2.83	2.79	2.80	2.80	-0.71%	1,076,709
Sep 19, 2025	2.86	2.87	2.80	2.82	2.82	-1.40%	14,258,530
Sep 18, 2025	2.84	2.87	2.83	2.86	2.86	0.70%	1,325,500
Sep 17, 2025	2.87	2.88	2.83	2.84	2.84	-0.35%	1,479,900
Sep 16, 2025	2.88	2.88	2.85	2.85	2.85	-1.38%	1,087,400
Sep 15, 2025	2.91	2.92	2.87	2.89	2.89	-0.69%	1,071,000
Sep 12, 2025	2.90	2.92	2.88	2.91	2.91	0.69%	1,329,000
Sep 11, 2025	2.85	2.89	2.84	2.89	2.89	1.05%	1,585,000
Sep 10, 2025	2.88	2.88	2.82	2.86	2.86	-0.69%	964,100
Sep 9, 2025	2.87	2.90	2.85	2.88	2.88	0.35%	1,173,800
Sep 8, 2025	2.82	2.88	2.82	2.87	2.87	1.77%	1,504,700
Sep 5, 2025	2.76	2.83	2.76	2.82	2.82	2.17%	2,159,100
Sep 4, 2025	2.75	2.77	2.74	2.76	2.76	0.36%	1,635,700
Sep 3, 2025	2.76	2.76	2.73	2.75	2.75	-0.36%	910,200
Sep 2, 2025	2.76	2.78	2.75	2.76	2.76	-0.36%	757,800
Sep 1, 2025	2.73	2.77	2.72	2.77	2.77	1.09%	645,400
Aug 29, 2025	2.72	2.75	2.72	2.74	2.74	0.74%	555,200
Aug 28, 2025	2.74	2.74	2.70	2.72	2.72	-0.73%	1,024,500
Aug 27, 2025	2.76	2.76	2.74	2.74	2.74	-0.72%	918,800
Aug 26, 2025	2.74	2.76	2.73	2.76	2.76	0.73%	1,769,600
Aug 25, 2025	2.73	2.77	2.73	2.74	2.74	1.48%	1,919,800
Aug 22, 2025	2.71	2.71	2.69	2.70	2.70	-0.37%	676,400