ESR-REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.08	2.08	2.05	2.05	2.05	-1.44%	665,000
Oct 1, 2026	2.08	2.10	2.07	2.08	2.08	-	531,400
Sep 30, 2026	2.08	2.10	2.08	2.08	2.08	-0.48%	699,400
Sep 29, 2026	2.10	2.11	2.08	2.09	2.09	-0.48%	600,200
Sep 28, 2026	2.12	2.12	2.09	2.10	2.10	-0.94%	1,182,400
Sep 25, 2026	2.16	2.16	2.12	2.12	2.12	-1.40%	1,046,600
Sep 24, 2026	2.17	2.17	2.14	2.15	2.15	-0.92%	879,400
Sep 23, 2026	2.17	2.18	2.16	2.17	2.17	0.46%	313,000
Sep 22, 2026	2.17	2.19	2.16	2.16	2.16	-	676,800
Sep 21, 2026	2.18	2.18	2.14	2.16	2.16	-0.92%	1,250,600
Sep 18, 2026	2.18	2.18	2.15	2.18	2.18	0.46%	1,520,500
Sep 17, 2026	2.17	2.19	2.15	2.17	2.17	0.46%	820,400
Sep 16, 2026	2.16	2.17	2.14	2.16	2.16	-	1,046,100
Sep 15, 2026	2.19	2.19	2.15	2.16	2.16	-1.82%	1,671,800
Sep 14, 2026	2.22	2.22	2.19	2.20	2.20	-0.45%	1,296,100
Sep 11, 2026	2.22	2.22	2.20	2.21	2.21	-0.90%	705,800
Sep 10, 2026	2.22	2.24	2.21	2.23	2.23	0.90%	724,800
Sep 9, 2026	2.22	2.24	2.21	2.21	2.21	-0.45%	696,000
Sep 8, 2026	2.25	2.25	2.21	2.22	2.22	-1.33%	1,784,800
Sep 7, 2026	2.26	2.29	2.25	2.25	2.25	-0.88%	781,900
Sep 4, 2026	2.26	2.29	2.25	2.27	2.27	0.89%	439,200
Sep 3, 2026	2.27	2.27	2.25	2.25	2.25	-1.32%	1,112,500
Sep 2, 2026	2.27	2.29	2.26	2.28	2.28	-	726,100
Sep 1, 2026	2.30	2.30	2.27	2.28	2.28	-0.44%	1,537,200
Aug 31, 2026	2.30	2.31	2.28	2.29	2.29	-0.43%	1,293,000
Aug 28, 2026	2.32	2.32	2.28	2.30	2.30	-	607,900
Aug 27, 2026	2.30	2.31	2.28	2.30	2.30	-	957,800
Aug 26, 2026	2.32	2.33	2.30	2.30	2.30	-0.86%	739,900
Aug 25, 2026	2.36	2.37	2.31	2.32	2.32	-1.69%	1,042,600
Aug 24, 2026	2.36	2.37	2.35	2.36	2.36	-	376,600
Aug 21, 2026	2.34	2.37	2.33	2.36	2.36	0.85%	662,800
Aug 20, 2026	2.35	2.37	2.33	2.34	2.34	0.43%	1,004,300
Aug 19, 2026	2.33	2.34	2.31	2.33	2.33	-	736,300
Aug 18, 2026	2.38	2.38	2.33	2.33	2.33	-1.27%	869,800
Aug 17, 2026	2.36	2.38	2.35	2.36	2.36	-	759,400
Aug 14, 2026	2.39	2.39	2.34	2.36	2.36	-0.84%	1,109,700
Aug 13, 2026	2.39	2.43	2.38	2.38	2.38	-0.42%	1,077,300
Aug 12, 2026	2.41	2.44	2.39	2.39	2.39	-1.24%	924,200
Aug 11, 2026	2.41	2.48	2.39	2.42	2.42	-1.22%	2,594,100
Aug 7, 2026	2.49	2.49	2.42	2.45	2.45	-1.61%	1,494,400
Aug 6, 2026	2.50	2.50	2.46	2.49	2.49	-0.40%	1,287,600
Aug 5, 2026	2.50	2.51	2.47	2.50	2.50	-	1,229,900
Aug 4, 2026	2.51	2.52	2.48	2.50	2.50	-0.59%	1,771,200
Aug 3, 2026	2.62	2.64	2.59	2.63	2.51	0.38%	2,904,900
Jul 31, 2026	2.65	2.65	2.60	2.62	2.51	-1.13%	1,188,000
Jul 30, 2026	2.63	2.65	2.61	2.65	2.53	-	1,737,200
Jul 29, 2026	2.60	2.67	2.57	2.65	2.53	3.11%	2,713,500
Jul 28, 2026	2.48	2.59	2.48	2.57	2.46	3.63%	3,286,000
Jul 27, 2026	2.46	2.48	2.45	2.48	2.37	1.22%	646,500
Jul 24, 2026	2.47	2.47	2.45	2.45	2.34	-1.21%	881,800