Eastern Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	14.67	14.70	13.40	13.40	13.34	-10.01%	36,661,224
Jun 25, 2026	14.80	15.31	14.53	14.89	14.82	1.36%	21,381,563
Jun 24, 2026	14.70	15.02	14.46	14.69	14.62	-1.28%	17,627,216
Jun 23, 2026	15.60	15.60	14.85	14.88	14.81	-4.86%	23,289,322
Jun 22, 2026	15.30	15.64	14.80	15.64	15.57	1.76%	29,370,699
Jun 18, 2026	15.51	15.75	15.32	15.37	15.30	-2.10%	20,272,840
Jun 17, 2026	15.81	16.02	15.43	15.70	15.63	-1.69%	25,546,220
Jun 16, 2026	15.49	16.27	15.28	15.97	15.90	3.17%	34,313,660
Jun 15, 2026	15.09	15.54	15.09	15.48	15.41	2.52%	25,410,960
Jun 12, 2026	15.69	15.93	14.97	15.10	15.03	-1.63%	33,940,470
Jun 11, 2026	16.18	16.22	15.18	15.35	15.28	-6.86%	37,593,140
Jun 10, 2026	16.68	17.03	16.12	16.48	16.41	-1.49%	36,576,560
Jun 9, 2026	16.60	16.81	16.12	16.73	16.66	-1.59%	54,946,743
Jun 8, 2026	15.66	17.50	15.55	17.00	16.92	6.65%	84,022,371
Jun 5, 2026	14.53	15.94	14.38	15.94	15.87	10.01%	28,779,830