ESR-REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	2.39	2.40	2.37	2.39	2.39	-0.42%	221,100
May 18, 2026	2.40	2.40	2.38	2.40	2.40	-0.83%	879,700
May 15, 2026	2.41	2.42	2.39	2.42	2.42	0.83%	697,300
May 14, 2026	2.40	2.41	2.39	2.40	2.40	-0.41%	300,400
May 13, 2026	2.40	2.41	2.39	2.41	2.41	0.84%	547,800
May 12, 2026	2.41	2.41	2.39	2.39	2.39	-1.24%	434,800
May 11, 2026	2.41	2.42	2.38	2.42	2.42	-	476,300
May 8, 2026	2.40	2.42	2.38	2.42	2.42	0.83%	1,021,200
May 7, 2026	2.44	2.44	2.40	2.40	2.40	-1.64%	2,558,900
May 6, 2026	2.47	2.48	2.42	2.44	2.44	-1.21%	1,172,400
May 5, 2026	2.45	2.47	2.41	2.47	2.47	-	1,137,400
May 4, 2026	2.42	2.47	2.42	2.47	2.47	2.07%	744,500
Apr 30, 2026	2.47	2.47	2.40	2.42	2.42	-2.42%	1,163,000
Apr 29, 2026	2.47	2.49	2.44	2.48	2.48	0.40%	1,207,000
Apr 28, 2026	2.49	2.51	2.47	2.47	2.47	-1.59%	1,206,800