Eastern Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	13.04	13.37	12.90	12.91	12.91	-0.92%	14,475,040
Sep 23, 2026	13.58	13.60	13.03	13.03	13.03	-4.61%	23,967,768
Sep 22, 2026	13.79	13.90	13.56	13.66	13.66	-0.65%	19,358,215
Sep 21, 2026	13.45	13.75	13.42	13.75	13.75	1.78%	20,914,055
Sep 18, 2026	13.50	13.84	13.43	13.51	13.51	1.35%	23,810,451
Sep 17, 2026	13.40	13.69	13.30	13.33	13.33	-1.62%	20,317,863
Sep 16, 2026	13.20	13.74	13.16	13.55	13.55	1.42%	23,968,609
Sep 15, 2026	13.83	13.84	13.33	13.36	13.36	-4.57%	32,907,190
Sep 14, 2026	14.11	14.47	13.77	14.00	14.00	-1.62%	41,926,344
Sep 11, 2026	13.48	14.40	13.48	14.23	14.23	4.02%	58,527,395
Sep 10, 2026	14.01	14.12	13.56	13.68	13.68	-2.49%	42,301,366
Sep 9, 2026	13.33	14.66	13.30	14.03	14.03	5.25%	71,897,404
Sep 8, 2026	13.27	13.84	13.09	13.33	13.33	2.93%	38,257,301
Sep 7, 2026	13.09	13.18	12.83	12.95	12.95	-1.07%	18,257,782
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