Eastern Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.46	13.49	13.03	13.09	13.09	-2.68%	29,783,127
Sep 3, 2026	12.91	13.96	12.78	13.45	13.45	4.43%	46,348,148
Sep 2, 2026	13.05	13.05	12.74	12.88	12.88	-1.90%	12,535,418
Sep 1, 2026	13.03	13.16	12.90	13.13	13.13	0.61%	14,324,112
Aug 31, 2026	12.79	13.08	12.74	13.05	13.05	0.93%	11,177,499
Aug 28, 2026	13.00	13.11	12.90	12.93	12.93	-0.61%	13,696,400
Aug 27, 2026	12.73	13.15	12.68	13.01	13.01	2.12%	18,557,994
Aug 26, 2026	12.87	12.91	12.57	12.74	12.74	-1.01%	12,177,572
Aug 25, 2026	12.45	12.95	12.38	12.87	12.87	2.80%	15,230,140
Aug 24, 2026	12.55	12.85	12.35	12.52	12.52	-0.16%	12,132,753
Aug 21, 2026	12.33	12.62	12.28	12.54	12.54	1.29%	8,906,262
Aug 20, 2026	12.28	12.51	12.18	12.38	12.38	1.89%	10,280,335
Aug 19, 2026	12.76	12.80	12.14	12.15	12.15	-5.74%	15,716,401
Aug 18, 2026	13.05	13.08	12.71	12.89	12.89	-1.15%	11,604,800
Aug 17, 2026	13.05	13.10	12.82	13.04	13.04	0.69%	10,310,599
Aug 14, 2026	12.93	13.08	12.77	12.95	12.95	0.94%	11,168,300
Aug 13, 2026	13.02	13.20	12.82	12.83	12.83	-1.00%	12,608,800
Aug 12, 2026	12.75	13.02	12.71	12.96	12.96	1.41%	9,791,193
Aug 11, 2026	12.80	12.92	12.69	12.78	12.78	-1.01%	9,750,013
Aug 10, 2026	13.00	13.05	12.72	12.91	12.91	-1.00%	14,714,900
Aug 7, 2026	13.21	13.26	12.85	13.04	13.04	-1.21%	17,120,944
Aug 6, 2026	12.85	13.28	12.82	13.20	13.20	1.93%	23,193,430
Aug 5, 2026	12.90	13.05	12.79	12.95	12.95	0.54%	16,424,839
Aug 4, 2026	12.85	13.00	12.78	12.88	12.88	0.78%	14,850,280
Aug 3, 2026	12.28	12.82	12.28	12.78	12.78	2.98%	14,952,990
Jul 31, 2026	12.35	12.55	12.30	12.41	12.41	2.56%	16,334,511
Jul 30, 2026	12.30	12.38	12.04	12.10	12.10	-1.43%	14,358,890
Jul 29, 2026	12.00	12.37	11.84	12.33	12.28	3.01%	17,953,173
Jul 28, 2026	11.78	12.08	11.70	11.97	11.92	0.50%	13,157,100
Jul 27, 2026	11.46	11.92	11.44	11.91	11.86	3.30%	12,431,500
Jul 24, 2026	11.90	11.94	11.52	11.53	11.48	-3.68%	11,929,462
Jul 23, 2026	11.61	11.99	11.57	11.97	11.92	3.01%	14,914,965
Jul 22, 2026	11.66	11.80	11.56	11.62	11.57	-1.44%	14,950,038
Jul 21, 2026	11.47	11.80	11.16	11.79	11.74	2.61%	18,551,051
Jul 20, 2026	11.67	11.79	11.24	11.49	11.44	-0.09%	15,993,402
Jul 17, 2026	12.10	12.15	11.49	11.50	11.45	-5.58%	18,036,869
Jul 16, 2026	12.08	12.37	11.86	12.18	12.13	-0.49%	14,340,281
Jul 15, 2026	12.28	12.55	12.15	12.24	12.19	1.24%	19,513,937
Jul 14, 2026	12.00	12.16	11.63	12.09	12.04	0.17%	15,388,438
Jul 13, 2026	12.86	12.88	12.06	12.07	12.02	-7.08%	20,836,746
Jul 10, 2026	12.45	13.40	12.43	12.99	12.93	3.92%	26,745,832
Jul 9, 2026	12.29	12.55	11.93	12.50	12.44	1.46%	17,289,253
Jul 8, 2026	12.22	12.52	12.22	12.32	12.27	0.74%	13,034,748
Jul 7, 2026	12.86	12.91	12.18	12.23	12.18	-4.97%	17,579,893
Jul 6, 2026	13.04	13.16	12.75	12.87	12.81	-0.85%	16,207,622
Jul 3, 2026	12.73	13.08	12.73	12.98	12.92	2.04%	15,333,348
Jul 2, 2026	13.11	13.23	12.63	12.72	12.66	-3.56%	20,644,978
Jul 1, 2026	13.05	13.32	13.05	13.19	13.13	0.38%	17,836,463
Jun 30, 2026	12.81	13.28	12.63	13.14	13.08	3.22%	19,758,390
Jun 29, 2026	13.00	13.18	12.62	12.73	12.67	-5.00%	26,267,079