DRI Healthcare Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	17.85	18.17	17.69	18.01	18.01	2.16%	41,045
Aug 7, 2026	17.00	17.77	17.00	17.63	17.63	3.04%	51,374
Aug 6, 2026	17.29	17.33	16.78	17.11	17.11	-0.93%	60,116
Aug 5, 2026	17.05	17.43	17.05	17.27	17.27	0.06%	24,250
Aug 4, 2026	17.11	17.43	16.92	17.26	17.26	-0.29%	41,978
Jul 31, 2026	17.20	17.49	17.20	17.31	17.31	1.11%	24,370
Jul 30, 2026	17.32	17.42	17.10	17.12	17.12	-1.50%	24,730
Jul 29, 2026	17.47	17.62	17.27	17.38	17.38	-1.92%	90,196
Jul 28, 2026	17.30	17.73	17.09	17.72	17.72	1.55%	61,668
Jul 27, 2026	17.30	17.47	17.16	17.45	17.45	-0.06%	52,280
Jul 24, 2026	17.49	17.53	17.20	17.46	17.46	-0.23%	67,269
Jul 23, 2026	17.78	17.83	17.47	17.50	17.50	-1.63%	63,273
Jul 22, 2026	18.14	18.19	17.79	17.79	17.79	-1.50%	25,015
Jul 21, 2026	18.00	18.60	17.60	18.06	18.06	0.33%	78,001
Jul 20, 2026	18.16	18.24	17.85	18.00	18.00	-0.77%	32,377
Jul 17, 2026	18.40	18.40	18.00	18.14	18.14	-0.06%	50,568
Jul 16, 2026	18.37	18.37	18.01	18.15	18.15	0.83%	30,606
Jul 15, 2026	18.02	18.17	18.00	18.00	18.00	-0.44%	57,222
Jul 14, 2026	18.56	18.56	18.00	18.08	18.08	-1.20%	34,648
Jul 13, 2026	18.66	18.71	18.30	18.30	18.30	-1.61%	31,414
Jul 10, 2026	18.35	18.69	18.00	18.60	18.60	2.20%	32,029
Jul 9, 2026	19.06	19.06	18.05	18.20	18.20	-4.01%	93,227
Jul 8, 2026	19.75	19.75	18.87	18.96	18.96	-3.51%	46,095
Jul 7, 2026	19.42	19.68	19.20	19.65	19.65	1.45%	23,747
Jul 6, 2026	19.24	19.45	19.00	19.37	19.37	0.26%	68,654
Jul 3, 2026	18.92	19.33	18.83	19.32	19.32	2.17%	30,437
Jul 2, 2026	18.61	18.92	18.41	18.91	18.91	2.22%	72,182
Jun 30, 2026	18.34	18.52	17.88	18.50	18.50	0.80%	99,827
Jun 29, 2026	17.52	18.76	17.52	18.51	18.35	6.07%	134,594
Jun 26, 2026	17.40	17.58	17.15	17.45	17.30	-0.51%	23,836
Jun 25, 2026	17.31	17.62	17.31	17.54	17.39	0.86%	39,015
Jun 24, 2026	17.24	17.46	17.20	17.39	17.24	-0.46%	32,571
Jun 23, 2026	17.39	17.56	16.98	17.47	17.32	-0.79%	117,200
Jun 22, 2026	17.99	17.99	17.61	17.61	17.46	-1.95%	52,939
Jun 19, 2026	17.77	18.01	17.69	17.96	17.81	1.07%	14,719
Jun 18, 2026	18.15	18.15	17.74	17.77	17.62	-2.20%	36,839
Jun 17, 2026	18.41	18.46	18.02	18.17	18.02	-1.52%	17,303
Jun 16, 2026	18.56	18.56	18.08	18.45	18.29	-0.75%	72,932
Jun 15, 2026	18.55	18.76	18.45	18.59	18.43	0.22%	28,361
Jun 12, 2026	18.70	18.70	18.34	18.55	18.39	-0.38%	18,553
Jun 11, 2026	18.48	18.72	18.07	18.62	18.46	1.20%	68,871
Jun 10, 2026	18.83	19.04	18.33	18.40	18.24	-1.97%	247,406
Jun 9, 2026	18.11	18.81	18.11	18.77	18.61	3.53%	120,525
Jun 8, 2026	18.44	18.44	18.07	18.13	17.98	-1.04%	70,804
Jun 5, 2026	18.66	18.95	18.26	18.32	18.17	-2.60%	87,008
Jun 4, 2026	18.68	19.04	18.62	18.81	18.65	1.13%	50,523
Jun 3, 2026	18.58	18.79	18.20	18.60	18.44	0.54%	133,171
Jun 2, 2026	17.87	18.56	17.87	18.50	18.34	3.06%	258,593
Jun 1, 2026	17.15	18.01	17.00	17.95	17.80	5.03%	291,796
May 29, 2026	16.81	17.38	16.81	17.09	16.95	1.73%	190,917