DRI Healthcare Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.07	18.24	18.01	18.12	18.12	0.11%	21,631
Oct 29, 2026	18.00	18.25	18.00	18.10	18.10	0.28%	30,105
Oct 28, 2026	18.22	18.22	18.00	18.05	18.05	-0.72%	35,301
Oct 27, 2026	18.09	18.20	18.01	18.18	18.18	-0.27%	23,034
Oct 26, 2026	18.23	18.39	18.05	18.23	18.23	-1.46%	48,093
Oct 23, 2026	18.10	18.56	18.10	18.50	18.50	-0.32%	22,920
Oct 22, 2026	18.42	18.56	18.08	18.56	18.56	0.43%	17,201
Oct 21, 2026	18.59	18.59	18.32	18.48	18.48	-0.38%	5,414
Oct 20, 2026	18.30	18.67	18.18	18.55	18.55	1.20%	29,600
Oct 19, 2026	18.36	18.36	17.91	18.33	18.33	2.52%	32,786
Oct 16, 2026	18.11	18.24	17.88	17.88	17.88	-0.94%	18,651
Oct 15, 2026	18.07	18.11	17.98	18.05	18.05	0.39%	24,284
Oct 14, 2026	18.49	18.49	17.92	17.98	17.98	-1.02%	18,844
Oct 13, 2026	18.17	18.26	18.08	18.17	18.17	-0.03%	68,075
Oct 9, 2026	18.19	18.20	18.13	18.17	18.17	-0.11%	30,938
Oct 8, 2026	18.39	18.39	18.05	18.19	18.19	-0.33%	34,687
Oct 7, 2026	18.19	18.25	18.12	18.25	18.25	0.16%	8,763
Oct 6, 2026	18.24	18.28	18.19	18.22	18.22	-0.22%	14,934
Oct 5, 2026	18.34	18.40	18.17	18.26	18.26	-0.76%	19,133
Oct 2, 2026	18.21	18.47	18.08	18.40	18.40	0.25%	245,446
Oct 1, 2026	18.12	18.38	17.83	18.36	18.36	0.25%	21,096
Sep 30, 2026	18.89	18.89	18.22	18.31	18.31	-0.38%	15,550
Sep 29, 2026	18.89	18.89	18.35	18.38	18.38	-0.56%	35,800
Sep 28, 2026	18.50	18.90	18.37	18.64	18.48	1.03%	39,719
Sep 25, 2026	18.50	18.50	18.21	18.45	18.30	0.44%	39,681
Sep 24, 2026	18.42	18.42	17.97	18.37	18.22	1.32%	38,805
Sep 23, 2026	18.82	18.82	18.00	18.13	17.98	-1.57%	30,686
Sep 22, 2026	18.09	18.97	18.09	18.42	18.27	3.95%	106,640
Sep 21, 2026	17.50	17.78	17.19	17.72	17.57	2.67%	99,063
Sep 18, 2026	17.10	17.26	16.99	17.26	17.12	1.83%	39,392
Sep 17, 2026	17.09	17.09	16.89	16.95	16.81	-0.59%	39,855
Sep 16, 2026	16.50	17.29	16.48	17.05	16.91	3.46%	36,673
Sep 15, 2026	16.67	16.85	16.30	16.48	16.34	-2.54%	98,872
Sep 14, 2026	16.70	17.20	16.70	16.91	16.77	-0.24%	28,941
Sep 11, 2026	16.99	17.27	16.88	16.95	16.81	0.06%	36,383
Sep 10, 2026	17.14	17.32	16.62	16.94	16.80	-2.42%	107,284
Sep 9, 2026	17.37	17.51	17.24	17.36	17.21	-0.17%	30,136
Sep 8, 2026	17.69	17.69	17.18	17.39	17.24	0.29%	50,612
Sep 4, 2026	17.75	17.75	16.90	17.34	17.20	-0.69%	68,428
Sep 3, 2026	17.68	17.68	17.45	17.46	17.31	-1.13%	20,755
Sep 2, 2026	17.85	17.95	17.57	17.66	17.51	-0.84%	29,534
Sep 1, 2026	17.91	17.91	17.57	17.81	17.66	2.06%	24,120
Aug 31, 2026	18.00	18.00	17.27	17.45	17.30	0.17%	40,374
Aug 28, 2026	17.55	17.57	17.39	17.42	17.27	-1.02%	122,501
Aug 27, 2026	17.66	17.78	17.56	17.60	17.45	-0.17%	15,340
Aug 26, 2026	17.81	17.85	17.50	17.63	17.48	-0.90%	31,965
Aug 25, 2026	17.91	17.99	17.68	17.79	17.64	-0.78%	38,405
Aug 24, 2026	17.76	18.01	17.40	17.93	17.78	0.73%	63,236
Aug 21, 2026	17.86	17.90	17.55	17.80	17.65	-0.45%	22,996
Aug 20, 2026	17.64	17.95	17.64	17.88	17.73	-0.39%	19,638