ESR-REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	2.63	2.65	2.61	2.65	2.65	-	1,737,200
Jul 29, 2026	2.60	2.67	2.57	2.65	2.65	3.11%	2,713,500
Jul 28, 2026	2.48	2.59	2.48	2.57	2.57	3.63%	3,286,000
Jul 27, 2026	2.46	2.48	2.45	2.48	2.48	1.22%	646,500
Jul 24, 2026	2.47	2.47	2.45	2.45	2.45	-1.21%	881,800
Jul 23, 2026	2.38	2.48	2.38	2.48	2.48	2.90%	1,928,600
Jul 22, 2026	2.36	2.41	2.36	2.41	2.41	1.69%	1,680,600
Jul 21, 2026	2.32	2.37	2.32	2.37	2.37	2.60%	957,000
Jul 20, 2026	2.29	2.31	2.29	2.31	2.31	0.87%	519,600
Jul 17, 2026	2.30	2.33	2.29	2.29	2.29	-0.43%	614,100
Jul 16, 2026	2.31	2.31	2.28	2.30	2.30	-0.86%	442,200
Jul 15, 2026	2.30	2.33	2.30	2.32	2.32	0.87%	942,100
Jul 14, 2026	2.33	2.33	2.29	2.30	2.30	-1.29%	697,100
Jul 13, 2026	2.32	2.34	2.31	2.33	2.33	0.43%	258,200
Jul 10, 2026	2.32	2.33	2.31	2.32	2.32	0.43%	759,000
Jul 9, 2026	2.33	2.34	2.30	2.31	2.31	-0.86%	573,800
Jul 8, 2026	2.35	2.35	2.32	2.33	2.33	-0.43%	303,800
Jul 7, 2026	2.31	2.34	2.31	2.34	2.34	1.30%	581,000
Jul 6, 2026	2.30	2.34	2.30	2.31	2.31	0.43%	438,600
Jul 3, 2026	2.28	2.32	2.27	2.30	2.30	1.32%	317,000
Jul 2, 2026	2.27	2.29	2.26	2.27	2.27	-	630,600
Jul 1, 2026	2.34	2.35	2.27	2.27	2.27	-2.99%	2,110,900
Jun 30, 2026	2.36	2.37	2.34	2.34	2.34	-0.85%	768,000
Jun 29, 2026	2.36	2.38	2.35	2.36	2.36	-0.84%	774,200
Jun 26, 2026	2.36	2.38	2.36	2.38	2.38	0.42%	649,700
Jun 25, 2026	2.38	2.40	2.36	2.37	2.37	-0.42%	588,900
Jun 24, 2026	2.35	2.39	2.35	2.38	2.38	1.28%	366,200
Jun 23, 2026	2.35	2.37	2.34	2.35	2.35	-	576,300
Jun 22, 2026	2.35	2.36	2.34	2.35	2.35	-	457,600
Jun 19, 2026	2.37	2.37	2.34	2.35	2.35	-	1,391,200
Jun 18, 2026	2.42	2.42	2.35	2.35	2.35	-2.89%	1,006,000
Jun 17, 2026	2.38	2.43	2.38	2.42	2.42	1.26%	1,132,100
Jun 16, 2026	2.38	2.40	2.37	2.39	2.39	0.42%	1,142,600
Jun 15, 2026	2.37	2.38	2.36	2.38	2.38	0.42%	595,100
Jun 12, 2026	2.37	2.40	2.36	2.37	2.37	-	907,000
Jun 11, 2026	2.36	2.38	2.35	2.37	2.37	-	770,300
Jun 10, 2026	2.34	2.37	2.34	2.37	2.37	0.85%	1,114,500
Jun 9, 2026	2.35	2.36	2.34	2.35	2.35	-	521,300
Jun 8, 2026	2.37	2.37	2.33	2.35	2.35	-0.84%	435,700
Jun 5, 2026	2.35	2.37	2.35	2.37	2.37	-	505,700
Jun 4, 2026	2.37	2.39	2.35	2.37	2.37	0.42%	525,000
Jun 3, 2026	2.37	2.38	2.36	2.36	2.36	-0.42%	684,800
Jun 2, 2026	2.38	2.39	2.36	2.37	2.37	-0.42%	857,200
May 29, 2026	2.38	2.40	2.37	2.38	2.38	0.42%	1,286,700
May 28, 2026	2.40	2.40	2.36	2.37	2.37	-1.25%	663,900
May 26, 2026	2.40	2.40	2.37	2.40	2.40	-	485,500
May 25, 2026	2.38	2.40	2.38	2.40	2.40	0.84%	432,400
May 22, 2026	2.42	2.42	2.38	2.38	2.38	-1.65%	425,300
May 21, 2026	2.41	2.43	2.38	2.42	2.42	0.41%	758,400
May 20, 2026	2.39	2.41	2.37	2.41	2.41	0.84%	554,700