ESR-REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	2.74	2.77	2.73	2.77	2.66	1.47%	475,000
Jan 6, 2026	2.71	2.74	2.71	2.73	2.62	0.74%	1,084,100
Jan 5, 2026	2.73	2.75	2.70	2.71	2.60	-0.73%	1,420,300
Jan 2, 2026	2.71	2.74	2.71	2.73	2.62	0.74%	391,900
Dec 31, 2025	2.69	2.74	2.69	2.71	2.60	0.74%	262,000
Dec 30, 2025	2.71	2.71	2.69	2.69	2.58	-0.74%	482,600
Dec 29, 2025	2.70	2.71	2.68	2.71	2.60	0.37%	736,000
Dec 26, 2025	2.69	2.70	2.67	2.70	2.59	1.12%	599,900
Dec 24, 2025	2.68	2.70	2.67	2.67	2.56	-0.37%	357,100
Dec 23, 2025	2.68	2.69	2.67	2.68	2.57	-	581,900
Dec 22, 2025	2.66	2.69	2.66	2.68	2.57	0.37%	513,300
Dec 19, 2025	2.70	2.70	2.67	2.67	2.56	-0.37%	2,923,700
Dec 18, 2025	2.71	2.72	2.68	2.68	2.57	-1.47%	950,400
Dec 17, 2025	2.72	2.72	2.70	2.72	2.61	-	686,100
Dec 16, 2025	2.71	2.72	2.71	2.72	2.61	0.37%	238,500