ESR-REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.70	2.70	2.68	2.68	2.68	-	2,045,000
Feb 6, 2026	2.71	2.71	2.67	2.68	2.68	-0.74%	2,578,800
Feb 5, 2026	2.75	2.76	2.70	2.70	2.70	-1.82%	2,413,500
Feb 4, 2026	2.73	2.75	2.71	2.75	2.75	1.48%	1,648,400
Feb 3, 2026	2.72	2.72	2.69	2.71	2.71	0.37%	578,400
Feb 2, 2026	2.73	2.74	2.70	2.70	2.70	-1.10%	1,214,400
Jan 30, 2026	2.74	2.74	2.72	2.73	2.73	-0.36%	1,035,000
Jan 29, 2026	2.75	2.76	2.73	2.74	2.74	-0.36%	961,800
Jan 28, 2026	2.76	2.78	2.75	2.75	2.75	-0.36%	1,411,400
Jan 27, 2026	2.77	2.78	2.74	2.76	2.76	-0.36%	1,312,800
Jan 26, 2026	2.80	2.80	2.77	2.77	2.77	-1.07%	590,500
Jan 23, 2026	2.78	2.82	2.78	2.80	2.80	1.08%	1,580,700
Jan 22, 2026	2.77	2.79	2.77	2.77	2.77	0.36%	633,800
Jan 21, 2026	2.79	2.80	2.75	2.76	2.76	-1.43%	1,507,000
Jan 20, 2026	2.78	2.81	2.78	2.80	2.80	0.36%	982,900
Jan 19, 2026	2.80	2.80	2.78	2.79	2.79	-0.36%	226,900
Jan 16, 2026	2.80	2.80	2.78	2.80	2.80	0.36%	300,000
Jan 15, 2026	2.79	2.80	2.78	2.79	2.79	-0.36%	727,100
Jan 14, 2026	2.80	2.81	2.79	2.80	2.80	-	706,418
Jan 13, 2026	2.81	2.81	2.79	2.80	2.80	0.36%	649,200
Jan 12, 2026	2.79	2.82	2.78	2.79	2.79	-0.71%	913,200
Jan 9, 2026	2.77	2.82	2.77	2.81	2.81	1.44%	706,000
Jan 8, 2026	2.77	2.79	2.76	2.77	2.77	-	451,400
Jan 7, 2026	2.74	2.77	2.73	2.77	2.77	1.47%	475,000
Jan 6, 2026	2.71	2.74	2.71	2.73	2.73	0.74%	1,084,100
Jan 5, 2026	2.73	2.75	2.70	2.71	2.71	-0.73%	1,420,300
Jan 2, 2026	2.71	2.74	2.71	2.73	2.73	0.74%	391,900
Dec 31, 2025	2.69	2.74	2.69	2.71	2.71	0.74%	262,000
Dec 30, 2025	2.71	2.71	2.69	2.69	2.69	-0.74%	482,600
Dec 29, 2025	2.70	2.71	2.68	2.71	2.71	0.37%	736,000
Dec 26, 2025	2.69	2.70	2.67	2.70	2.70	1.12%	599,900
Dec 24, 2025	2.68	2.70	2.67	2.67	2.67	-0.37%	357,100
Dec 23, 2025	2.68	2.69	2.67	2.68	2.68	-	581,900
Dec 22, 2025	2.66	2.69	2.66	2.68	2.68	0.37%	513,300
Dec 19, 2025	2.70	2.70	2.67	2.67	2.67	-0.37%	2,923,700
Dec 18, 2025	2.71	2.72	2.68	2.68	2.68	-1.47%	950,400
Dec 17, 2025	2.72	2.72	2.70	2.72	2.72	-	686,100
Dec 16, 2025	2.71	2.72	2.71	2.72	2.72	0.37%	238,500
Dec 15, 2025	2.72	2.73	2.71	2.71	2.71	-1.09%	484,400
Dec 12, 2025	2.72	2.74	2.71	2.74	2.74	0.74%	610,900
Dec 11, 2025	2.72	2.73	2.71	2.72	2.72	0.37%	383,900
Dec 10, 2025	2.74	2.74	2.71	2.71	2.71	-1.09%	440,900
Dec 9, 2025	2.76	2.76	2.72	2.74	2.74	-0.72%	1,288,600
Dec 8, 2025	2.77	2.77	2.75	2.76	2.76	-0.72%	634,800
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