Dream Industrial Real Estate Investment Trust (DREUF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:25AM EDT
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 200 |
| May 14, 2024 | 9.55 | 9.56 | 9.55 | 9.56 | 9.56 | 23,600 |
| May 13, 2024 | 9.51 | 9.58 | 9.49 | 9.56 | 9.56 | 16,100 |
| May 10, 2024 | 9.55 | 9.62 | 9.55 | 9.62 | 9.62 | 2,800 |
| May 09, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 43,500 |
| May 08, 2024 | 9.02 | 9.33 | 9.02 | 9.33 | 9.33 | 33,800 |
| May 07, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 15,900 |
| May 06, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 21,300 |
| May 03, 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | 6,800 |
| May 02, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 26,700 |
| May 01, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 24,800 |
| Apr 30, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 80,600 |
| Apr 29, 2024 | 8.59 | 9.13 | 8.59 | 9.13 | 9.13 | 11,500 |
| Apr 29, 2024 | 0.043 Dividend | |||||
| Apr 26, 2024 | 9.07 | 9.11 | 9.07 | 9.11 | 9.07 | 800 |
| Apr 25, 2024 | 9.00 | 9.12 | 9.00 | 9.12 | 9.08 | 12,400 |
| Apr 24, 2024 | 9.16 | 9.18 | 9.16 | 9.18 | 9.14 | 48,400 |
| Apr 23, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.93 | 46,100 |
| Apr 22, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.93 | 56,700 |
| Apr 19, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.93 | 200 |
| Apr 18, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.93 | 42,700 |
| Apr 17, 2024 | 9.10 | 9.10 | 8.97 | 8.97 | 8.93 | 58,900 |
| Apr 16, 2024 | 9.03 | 9.09 | 9.00 | 9.09 | 9.05 | 16,500 |
| Apr 15, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.19 | 16,400 |
| Apr 12, 2024 | 9.00 | 9.34 | 9.00 | 9.34 | 9.30 | 45,000 |
| Apr 11, 2024 | 9.35 | 9.42 | 9.35 | 9.40 | 9.36 | 46,700 |
| Apr 10, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.35 | 32,200 |
| Apr 09, 2024 | 9.72 | 9.72 | 9.68 | 9.70 | 9.65 | 45,700 |
| Apr 08, 2024 | 9.58 | 9.65 | 9.55 | 9.55 | 9.50 | 123,300 |
| Apr 05, 2024 | 9.45 | 9.54 | 9.45 | 9.54 | 9.49 | 30,500 |
| Apr 04, 2024 | 9.54 | 9.54 | 9.50 | 9.50 | 9.46 | 15,600 |
| Apr 03, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.47 | 8,100 |
| Apr 02, 2024 | 9.52 | 9.52 | 9.43 | 9.43 | 9.39 | 2,700 |
| Apr 01, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
| Mar 28, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
| Mar 27, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | 1,300 |
| Mar 27, 2024 | 0.043 Dividend | |||||
| Mar 26, 2024 | 9.42 | 9.42 | 9.36 | 9.39 | 9.31 | 28,500 |
| Mar 25, 2024 | 9.35 | 9.38 | 9.29 | 9.38 | 9.29 | 900 |
| Mar 22, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.35 | - |
| Mar 21, 2024 | 9.36 | 9.45 | 9.36 | 9.44 | 9.35 | 2,700 |
| Mar 20, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | - |
| Mar 19, 2024 | 9.44 | 9.44 | 9.35 | 9.35 | 9.26 | 14,700 |
| Mar 18, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.34 | - |
| Mar 15, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.34 | 1,600 |
| Mar 14, 2024 | 9.42 | 9.45 | 9.42 | 9.45 | 9.36 | 1,500 |
| Mar 13, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | 4,600 |
| Mar 12, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.49 | 700 |
| Mar 11, 2024 | 9.50 | 9.56 | 9.50 | 9.56 | 9.47 | 5,400 |
| Mar 08, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | 2,700 |
| Mar 07, 2024 | 9.33 | 9.50 | 9.33 | 9.50 | 9.41 | 700 |
| Mar 06, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.42 | 300 |
| Mar 05, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.42 | 18,900 |
| Mar 04, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.33 | 11,600 |
| Mar 01, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.33 | 41,700 |
| Feb 29, 2024 | 9.62 | 9.65 | 9.35 | 9.35 | 9.26 | 92,700 |
| Feb 28, 2024 | 9.70 | 9.73 | 9.62 | 9.62 | 9.53 | 61,600 |
| Feb 28, 2024 | 0.043 Dividend | |||||
| Feb 27, 2024 | 9.88 | 9.88 | 9.87 | 9.87 | 9.74 | 30,300 |
| Feb 26, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.83 | 14,400 |
| Feb 23, 2024 | 10.01 | 10.01 | 9.97 | 9.97 | 9.83 | 23,400 |
| Feb 22, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | 36,100 |
| Feb 21, 2024 | 10.00 | 10.00 | 9.94 | 9.94 | 9.80 | 39,400 |
| Feb 20, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.89 | 14,000 |
| Feb 16, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.89 | - |
| Feb 15, 2024 | 10.05 | 10.05 | 10.02 | 10.02 | 9.89 | 300 |
| Feb 14, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | - |
| Feb 13, 2024 | 9.70 | 9.80 | 9.65 | 9.65 | 9.52 | 43,800 |
| Feb 12, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.03 | 36,600 |
| Feb 09, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.03 | 30,000 |
| Feb 08, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.03 | 57,700 |
| Feb 07, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.03 | 12,800 |
| Feb 06, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.78 | 2,600 |
| Feb 05, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.78 | 12,200 |
| Feb 02, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.78 | 38,300 |
| Feb 01, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.81 | 19,100 |
| Jan 31, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.02 | - |
| Jan 30, 2024 | 10.18 | 10.18 | 10.15 | 10.15 | 10.02 | 19,600 |
| Jan 30, 2024 | 0.043 Dividend | |||||
| Jan 29, 2024 | 10.18 | 10.32 | 10.18 | 10.32 | 10.14 | 39,400 |
| Jan 26, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | 28,600 |
| Jan 25, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | 13,800 |
| Jan 24, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.96 | 18,000 |
| Jan 23, 2024 | 10.24 | 10.25 | 10.22 | 10.22 | 10.04 | 3,200 |
| Jan 22, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.01 | 8,500 |
| Jan 19, 2024 | 9.88 | 10.11 | 9.88 | 10.11 | 9.93 | 11,200 |
| Jan 18, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.68 | 81,200 |
| Jan 17, 2024 | 10.26 | 10.26 | 10.15 | 10.15 | 9.97 | 49,900 |
| Jan 16, 2024 | 10.24 | 10.34 | 10.24 | 10.34 | 10.15 | 19,800 |
| Jan 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - |
| Jan 11, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | 24,800 |
| Jan 10, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | 114,200 |
| Jan 09, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - |
| Jan 08, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | 111,800 |
| Jan 05, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | 28,300 |
| Jan 04, 2024 | 10.38 | 10.38 | 10.37 | 10.37 | 10.19 | 57,200 |
| Jan 03, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.27 | 24,700 |
| Jan 02, 2024 | 10.48 | 10.48 | 10.46 | 10.46 | 10.27 | 12,600 |
| Dec 29, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.45 | - |
| Dec 28, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.45 | 3,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.