ESR-REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.38	2.38	2.34	2.36	2.36	-	1,021,600
Mar 19, 2026	2.38	2.38	2.36	2.36	2.36	-1.26%	440,100
Mar 18, 2026	2.38	2.40	2.36	2.39	2.39	0.42%	511,800
Mar 17, 2026	2.36	2.40	2.36	2.38	2.38	1.28%	562,500
Mar 16, 2026	2.35	2.35	2.33	2.35	2.35	-	854,300
Mar 13, 2026	2.35	2.37	2.34	2.35	2.35	-1.26%	738,100
Mar 12, 2026	2.37	2.38	2.35	2.38	2.38	-0.42%	1,672,600
Mar 11, 2026	2.35	2.41	2.35	2.39	2.39	0.42%	1,072,900
Mar 10, 2026	2.34	2.38	2.32	2.38	2.38	2.15%	1,489,100
Mar 9, 2026	2.34	2.35	2.28	2.33	2.33	-2.10%	2,710,900
Mar 6, 2026	2.36	2.40	2.35	2.38	2.38	0.85%	1,363,900
Mar 5, 2026	2.38	2.38	2.36	2.36	2.36	-0.84%	1,338,400
Mar 4, 2026	2.43	2.43	2.33	2.38	2.38	-2.06%	2,190,500
Mar 3, 2026	2.43	2.46	2.41	2.43	2.43	-0.41%	1,012,200
Mar 2, 2026	2.48	2.48	2.42	2.44	2.44	-2.01%	2,188,600
Feb 27, 2026	2.52	2.52	2.49	2.49	2.49	-1.19%	1,625,500
Feb 26, 2026	2.51	2.55	2.51	2.52	2.52	0.40%	2,195,900
Feb 25, 2026	2.51	2.52	2.50	2.51	2.51	-0.79%	765,900
Feb 24, 2026	2.51	2.53	2.49	2.53	2.53	0.80%	1,931,800
Feb 23, 2026	2.52	2.52	2.49	2.51	2.51	-0.40%	1,258,300
Feb 20, 2026	2.51	2.53	2.48	2.52	2.52	0.80%	1,759,800
Feb 19, 2026	2.47	2.51	2.46	2.50	2.50	0.81%	1,886,700
Feb 16, 2026	2.46	2.48	2.43	2.48	2.48	0.81%	1,126,100
Feb 13, 2026	2.47	2.50	2.44	2.46	2.46	-0.81%	1,958,900
Feb 12, 2026	2.53	2.54	2.48	2.48	2.48	-1.98%	2,701,700
Feb 11, 2026	2.59	2.59	2.53	2.53	2.53	-5.24%	3,317,200
Feb 10, 2026	2.68	2.68	2.66	2.67	2.56	-0.37%	2,417,100
Feb 9, 2026	2.70	2.70	2.68	2.68	2.57	-	2,045,000
Feb 6, 2026	2.71	2.71	2.67	2.68	2.57	-0.74%	2,578,800
Feb 5, 2026	2.75	2.76	2.70	2.70	2.59	-1.82%	2,413,500
Feb 4, 2026	2.73	2.75	2.71	2.75	2.64	1.48%	1,648,400
Feb 3, 2026	2.72	2.72	2.69	2.71	2.60	0.37%	578,400
Feb 2, 2026	2.73	2.74	2.70	2.70	2.59	-1.10%	1,214,400
Jan 30, 2026	2.74	2.74	2.72	2.73	2.62	-0.36%	1,035,000
Jan 29, 2026	2.75	2.76	2.73	2.74	2.63	-0.36%	961,800
Jan 28, 2026	2.76	2.78	2.75	2.75	2.64	-0.36%	1,411,400
Jan 27, 2026	2.77	2.78	2.74	2.76	2.65	-0.36%	1,312,800
Jan 26, 2026	2.80	2.80	2.77	2.77	2.66	-1.07%	590,500
Jan 23, 2026	2.78	2.82	2.78	2.80	2.69	1.08%	1,580,700
Jan 22, 2026	2.77	2.79	2.77	2.77	2.66	0.36%	633,800
Jan 21, 2026	2.79	2.80	2.75	2.76	2.65	-1.43%	1,507,000
Jan 20, 2026	2.78	2.81	2.78	2.80	2.69	0.36%	982,900
Jan 19, 2026	2.80	2.80	2.78	2.79	2.68	-0.36%	226,900
Jan 16, 2026	2.80	2.80	2.78	2.80	2.69	0.36%	300,000
Jan 15, 2026	2.79	2.80	2.78	2.79	2.68	-0.36%	727,100
Jan 14, 2026	2.80	2.81	2.79	2.80	2.69	-	706,418
Jan 13, 2026	2.81	2.81	2.79	2.80	2.69	0.36%	649,200
Jan 12, 2026	2.79	2.82	2.78	2.79	2.68	-0.71%	913,200
Jan 9, 2026	2.77	2.82	2.77	2.81	2.70	1.44%	706,000
Jan 8, 2026	2.77	2.79	2.76	2.77	2.66	-	451,400