ESR-REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	2.46	2.51	2.45	2.51	2.51	1.21%	1,874,300
Apr 24, 2026	2.47	2.49	2.46	2.48	2.48	0.40%	679,900
Apr 23, 2026	2.48	2.49	2.45	2.47	2.47	-0.40%	473,500
Apr 22, 2026	2.50	2.50	2.46	2.48	2.48	-0.40%	669,400
Apr 21, 2026	2.45	2.49	2.45	2.49	2.49	1.22%	958,600
Apr 20, 2026	2.47	2.48	2.45	2.46	2.46	-0.40%	840,900
Apr 17, 2026	2.45	2.48	2.44	2.47	2.47	0.82%	1,014,300
Apr 16, 2026	2.42	2.46	2.42	2.45	2.45	0.82%	455,500
Apr 15, 2026	2.40	2.43	2.40	2.43	2.43	1.25%	914,700
Apr 14, 2026	2.39	2.42	2.37	2.40	2.40	0.84%	923,800
Apr 13, 2026	2.34	2.38	2.34	2.38	2.38	0.42%	367,300
Apr 10, 2026	2.34	2.37	2.33	2.37	2.37	1.72%	638,100
Apr 9, 2026	2.37	2.37	2.32	2.33	2.33	-1.69%	451,000
Apr 8, 2026	2.34	2.38	2.34	2.37	2.37	2.60%	1,099,700
Apr 7, 2026	2.29	2.32	2.29	2.31	2.31	0.43%	509,500
Apr 6, 2026	2.28	2.30	2.27	2.30	2.30	0.88%	187,900
Apr 2, 2026	2.29	2.31	2.26	2.28	2.28	-	809,000
Apr 1, 2026	2.27	2.30	2.27	2.28	2.28	1.33%	512,000
Mar 31, 2026	2.27	2.27	2.23	2.25	2.25	-0.88%	1,352,600
Mar 30, 2026	2.28	2.29	2.26	2.27	2.27	-1.30%	1,528,900
Mar 27, 2026	2.28	2.33	2.28	2.30	2.30	0.88%	1,139,400
Mar 26, 2026	2.31	2.31	2.28	2.28	2.28	-1.72%	867,700
Mar 25, 2026	2.31	2.32	2.30	2.32	2.32	0.87%	394,200
Mar 24, 2026	2.31	2.32	2.30	2.30	2.30	-	1,140,300
Mar 23, 2026	2.35	2.35	2.29	2.30	2.30	-2.54%	1,514,100
Mar 20, 2026	2.38	2.38	2.34	2.36	2.36	-	1,021,600
Mar 19, 2026	2.38	2.38	2.36	2.36	2.36	-1.26%	440,100
Mar 18, 2026	2.38	2.40	2.36	2.39	2.39	0.42%	511,800
Mar 17, 2026	2.36	2.40	2.36	2.38	2.38	1.28%	562,500
Mar 16, 2026	2.35	2.35	2.33	2.35	2.35	-	854,300
Mar 13, 2026	2.35	2.37	2.34	2.35	2.35	-1.26%	738,100
Mar 12, 2026	2.37	2.38	2.35	2.38	2.38	-0.42%	1,672,600