ESR-REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.34	2.37	2.33	2.37	2.37	1.72%	638,100
Apr 9, 2026	2.37	2.37	2.32	2.33	2.33	-1.69%	451,000
Apr 8, 2026	2.34	2.38	2.34	2.37	2.37	2.60%	1,099,700
Apr 7, 2026	2.29	2.32	2.29	2.31	2.31	0.43%	509,500
Apr 6, 2026	2.28	2.30	2.27	2.30	2.30	0.88%	187,900
Apr 2, 2026	2.29	2.31	2.26	2.28	2.28	-	809,000
Apr 1, 2026	2.27	2.30	2.27	2.28	2.28	1.33%	512,000
Mar 31, 2026	2.27	2.27	2.23	2.25	2.25	-0.88%	1,352,600
Mar 30, 2026	2.28	2.29	2.26	2.27	2.27	-1.30%	1,528,900
Mar 27, 2026	2.28	2.33	2.28	2.30	2.30	0.88%	1,139,400
Mar 26, 2026	2.31	2.31	2.28	2.28	2.28	-1.72%	867,700
Mar 25, 2026	2.31	2.32	2.30	2.32	2.32	0.87%	394,200
Mar 24, 2026	2.31	2.32	2.30	2.30	2.30	-	1,140,300
Mar 23, 2026	2.35	2.35	2.29	2.30	2.30	-2.54%	1,514,100
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