ESR-REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.77	2.78	2.76	2.78	2.78	0.36%	547,000
Dec 4, 2025	2.81	2.81	2.77	2.77	2.77	-1.42%	475,900
Dec 3, 2025	2.79	2.81	2.77	2.81	2.81	0.72%	847,400
Dec 2, 2025	2.78	2.80	2.77	2.79	2.79	0.72%	922,100
Dec 1, 2025	2.77	2.80	2.76	2.77	2.77	-	865,400
Nov 28, 2025	2.76	2.78	2.76	2.77	2.77	0.36%	515,500
Nov 27, 2025	2.78	2.79	2.75	2.76	2.76	-0.36%	684,400
Nov 26, 2025	2.76	2.78	2.76	2.77	2.77	-	958,300
Nov 25, 2025	2.77	2.79	2.76	2.77	2.77	-0.36%	693,300
Nov 24, 2025	2.73	2.78	2.73	2.78	2.78	1.83%	1,117,800
Nov 21, 2025	2.76	2.76	2.72	2.73	2.73	-1.44%	831,500
Nov 20, 2025	2.75	2.77	2.75	2.77	2.77	1.09%	596,200
Nov 19, 2025	2.75	2.75	2.74	2.74	2.74	-0.36%	534,100
Nov 18, 2025	2.74	2.76	2.73	2.75	2.75	-	474,600
Nov 17, 2025	2.76	2.77	2.74	2.75	2.75	-	737,800
Nov 14, 2025	2.78	2.78	2.75	2.75	2.75	-1.43%	894,200
Nov 13, 2025	2.77	2.80	2.77	2.79	2.79	0.36%	989,300
Nov 12, 2025	2.80	2.80	2.76	2.78	2.78	-	1,054,500
Nov 11, 2025	2.80	2.82	2.78	2.78	2.78	-1.07%	691,700
Nov 10, 2025	2.81	2.81	2.78	2.81	2.81	-	839,500
Nov 7, 2025	2.80	2.82	2.79	2.81	2.81	-	926,600
Nov 6, 2025	2.82	2.82	2.77	2.81	2.81	-0.35%	1,058,500
Nov 5, 2025	2.79	2.82	2.77	2.82	2.82	1.08%	1,260,200
Nov 4, 2025	2.83	2.85	2.79	2.79	2.79	-1.41%	1,111,000
Nov 3, 2025	2.86	2.86	2.82	2.83	2.83	-1.05%	1,812,100
Oct 31, 2025	2.89	2.89	2.86	2.86	2.86	-1.38%	1,605,700
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