ESR-REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.76	2.76	2.72	2.74	2.74	-0.72%	1,373,200
Jul 31, 2025	2.82	2.83	2.75	2.76	2.76	-2.47%	1,459,700
Jul 30, 2025	2.71	2.85	2.71	2.83	2.83	4.43%	3,435,000
Jul 29, 2025	2.70	2.74	2.66	2.71	2.71	2.65%	2,292,500
Jul 28, 2025	2.60	2.67	2.59	2.64	2.64	1.93%	902,900
Jul 25, 2025	2.57	2.60	2.56	2.59	2.59	0.78%	985,000
Jul 24, 2025	2.55	2.61	2.55	2.57	2.57	0.78%	1,223,800
Jul 23, 2025	2.49	2.55	2.49	2.55	2.55	2.82%	1,761,300
Jul 22, 2025	2.48	2.49	2.46	2.48	2.48	-	1,429,800
Jul 21, 2025	2.50	2.50	2.46	2.48	2.48	-0.80%	1,753,000
Jul 18, 2025	2.47	2.51	2.46	2.50	2.50	0.81%	1,135,200
Jul 17, 2025	2.43	2.48	2.42	2.48	2.48	2.06%	903,600
Jul 16, 2025	2.44	2.44	2.42	2.43	2.43	-0.41%	1,564,900
Jul 15, 2025	2.44	2.45	2.42	2.44	2.44	-	860,300
Jul 14, 2025	2.43	2.45	2.42	2.44	2.44	0.83%	1,099,800
Jul 11, 2025	2.40	2.43	2.40	2.42	2.42	0.41%	937,900
Jul 10, 2025	2.41	2.41	2.38	2.41	2.41	-	1,303,300
Jul 9, 2025	2.40	2.42	2.39	2.41	2.41	0.42%	1,099,700
Jul 8, 2025	2.43	2.43	2.38	2.40	2.40	-1.23%	1,488,900
Jul 7, 2025	2.43	2.45	2.42	2.43	2.43	-	695,700
Jul 4, 2025	2.50	2.50	2.42	2.43	2.43	-2.80%	1,390,400
Jul 3, 2025	2.49	2.51	2.48	2.50	2.50	0.81%	958,300
Jul 2, 2025	2.51	2.53	2.48	2.48	2.48	-0.80%	680,878
Jul 1, 2025	2.47	2.53	2.45	2.50	2.50	1.63%	1,389,000
Jun 30, 2025	2.41	2.46	2.41	2.46	2.46	2.07%	1,338,100
Jun 27, 2025	2.42	2.43	2.40	2.41	2.41	-0.41%	716,400
Jun 26, 2025	2.45	2.46	2.41	2.42	2.42	-1.22%	790,200
Jun 25, 2025	2.42	2.45	2.42	2.45	2.45	1.24%	758,800
Jun 24, 2025	2.40	2.42	2.40	2.42	2.42	1.26%	536,500
Jun 23, 2025	2.37	2.41	2.37	2.39	2.39	0.42%	846,900
Jun 20, 2025	2.38	2.41	2.36	2.38	2.38	-0.42%	4,242,200
Jun 19, 2025	2.38	2.42	2.36	2.39	2.39	0.42%	884,100
Jun 18, 2025	2.38	2.42	2.37	2.38	2.38	-0.42%	1,034,400
Jun 17, 2025	2.28	2.39	2.28	2.39	2.39	3.46%	2,785,916
Jun 16, 2025	2.30	2.31	2.28	2.31	2.31	-	1,124,100
Jun 13, 2025	2.33	2.34	2.30	2.31	2.31	-1.28%	1,821,600
Jun 12, 2025	2.31	2.34	2.29	2.34	2.34	1.30%	3,298,616
Jun 11, 2025	2.28	2.31	2.27	2.31	2.31	0.87%	2,530,216
Jun 10, 2025	2.27	2.29	2.25	2.29	2.29	1.33%	2,635,216
Jun 9, 2025	2.25	2.28	2.23	2.26	2.26	-	1,241,900
Jun 5, 2025	2.24	2.26	2.22	2.26	2.26	0.44%	2,237,100
Jun 4, 2025	2.25	2.25	2.21	2.25	2.25	-0.44%	3,408,016
Jun 3, 2025	2.24	2.27	2.22	2.26	2.26	1.35%	2,215,800
Jun 2, 2025	2.22	2.24	2.21	2.23	2.23	0.45%	778,500
May 30, 2025	2.22	2.26	2.21	2.22	2.22	-	2,790,000
May 29, 2025	2.23	2.23	2.18	2.22	2.22	-0.45%	2,443,400
May 28, 2025	2.21	2.23	2.20	2.23	2.23	1.36%	994,100
May 27, 2025	2.20	2.22	2.19	2.20	2.20	-0.45%	403,300
May 26, 2025	2.20	2.22	2.20	2.21	2.21	0.45%	424,000
May 23, 2025	2.19	2.20	2.18	2.20	2.20	1.38%	397,500