Equity Commonwealth (EQC)
NYSE: EQC · Real-Time Price · USD
1.740
+0.020 (1.16%)
Feb 21, 2025, 4:00 PM EST - Market closed
Equity Commonwealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 1.16% | 1,257,289 |
| Feb 20, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | - | 419,350 |
| Feb 19, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | - | 519,510 |
| Feb 18, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | - | 330,487 |
| Feb 14, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 501,625 |
| Feb 13, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | - | 1,003,070 |
| Feb 12, 2025 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | - | 431,792 |
| Feb 11, 2025 | 1.70 | 1.79 | 1.70 | 1.75 | 1.75 | 3.55% | 4,888,008 |
| Feb 10, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 465,427 |
| Feb 7, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 1,059,480 |
| Feb 6, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 589,189 |
| Feb 5, 2025 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 2.38% | 487,224 |
| Feb 4, 2025 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 444,728 |
| Feb 3, 2025 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 599,793 |
| Jan 31, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.35% | 896,638 |
| Jan 30, 2025 | 1.72 | 1.75 | 1.68 | 1.70 | 1.70 | -1.73% | 642,868 |
| Jan 29, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -1.14% | 609,722 |
| Jan 28, 2025 | 1.79 | 1.83 | 1.75 | 1.75 | 1.75 | -2.23% | 728,268 |
| Jan 27, 2025 | 1.73 | 1.81 | 1.73 | 1.79 | 1.79 | 2.87% | 1,712,265 |
| Jan 24, 2025 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 2.96% | 1,102,238 |
| Jan 23, 2025 | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 560,971 |
| Jan 22, 2025 | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | - | 1,013,070 |
| Jan 21, 2025 | 1.69 | 1.73 | 1.68 | 1.68 | 1.68 | - | 872,326 |
| Jan 17, 2025 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 1,364,103 |
| Jan 16, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 633,607 |
| Jan 15, 2025 | 1.74 | 1.77 | 1.68 | 1.68 | 1.68 | -2.33% | 812,679 |
| Jan 14, 2025 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 1.78% | 811,959 |
| Jan 13, 2025 | 1.70 | 1.72 | 1.66 | 1.69 | 1.69 | 0.60% | 801,518 |
| Jan 10, 2025 | 1.83 | 1.83 | 1.68 | 1.68 | 1.68 | -6.67% | 1,009,245 |
| Jan 8, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -2.17% | 1,059,351 |
| Jan 7, 2025 | 1.87 | 1.89 | 1.82 | 1.84 | 1.84 | -1.08% | 933,418 |
| Jan 6, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.64% | 1,672,981 |
| Jan 3, 2025 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 1,386,967 |
| Jan 2, 2025 | 1.80 | 1.83 | 1.75 | 1.81 | 1.81 | 2.26% | 1,745,538 |
| Dec 31, 2024 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | - | 1,176,905 |
| Dec 30, 2024 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 928,439 |
| Dec 27, 2024 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -0.57% | 740,715 |
| Dec 26, 2024 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 632,598 |
| Dec 24, 2024 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | 0.57% | 695,133 |
| Dec 23, 2024 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 1,281,048 |
| Dec 20, 2024 | 1.67 | 1.78 | 1.67 | 1.77 | 1.77 | 1.72% | 7,236,031 |
| Dec 19, 2024 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 4,036,370 |
| Dec 18, 2024 | 1.70 | 1.76 | 1.68 | 1.72 | 1.72 | 2.38% | 5,825,824 |
| Dec 17, 2024 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -1.75% | 3,388,439 |
| Dec 16, 2024 | 1.68 | 1.76 | 1.68 | 1.71 | 1.71 | 1.18% | 9,627,713 |
| Dec 13, 2024 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 1.81% | 2,840,789 |
| Dec 12, 2024 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | -0.60% | 4,357,968 |
| Dec 11, 2024 | 1.52 | 1.67 | 1.52 | 1.67 | 1.67 | 9.15% | 9,561,402 |
| Dec 10, 2024 | 1.50 | 1.68 | 1.47 | 1.53 | 1.53 | 2.00% | 13,302,638 |
| Dec 9, 2024 | 1.41 | 1.54 | 1.40 | 1.50 | 1.50 | -92.64% | 19,920,480 |
| Dec 6, 2024 | 20.31 | 20.49 | 20.31 | 20.39 | 1.49 | 0.30% | 14,315,134 |
| Dec 5, 2024 | 20.15 | 20.34 | 20.14 | 20.33 | 1.49 | 0.89% | 4,140,746 |
| Dec 4, 2024 | 20.16 | 20.21 | 20.13 | 20.15 | 1.47 | -0.10% | 2,614,584 |
| Dec 3, 2024 | 20.22 | 20.31 | 20.15 | 20.17 | 1.48 | -0.05% | 2,510,935 |
| Dec 2, 2024 | 20.25 | 20.30 | 20.15 | 20.18 | 1.48 | -0.79% | 3,637,864 |
| Nov 29, 2024 | 20.26 | 20.35 | 20.23 | 20.34 | 1.49 | 0.44% | 813,155 |
| Nov 27, 2024 | 20.20 | 20.29 | 20.18 | 20.25 | 1.48 | 0.40% | 1,436,789 |
| Nov 26, 2024 | 20.15 | 20.18 | 20.11 | 20.17 | 1.48 | 0.30% | 2,178,337 |
| Nov 25, 2024 | 20.10 | 20.18 | 20.10 | 20.11 | 1.47 | - | 1,918,483 |
| Nov 22, 2024 | 20.08 | 20.12 | 20.08 | 20.11 | 1.47 | 0.15% | 2,927,521 |
| Nov 21, 2024 | 20.17 | 20.17 | 20.08 | 20.08 | 1.47 | -0.20% | 2,179,197 |
| Nov 20, 2024 | 20.07 | 20.13 | 20.07 | 20.12 | 1.47 | 0.15% | 2,427,821 |
| Nov 19, 2024 | 20.14 | 20.19 | 20.09 | 20.09 | 1.47 | -0.25% | 5,549,858 |
| Nov 18, 2024 | 20.06 | 20.16 | 20.04 | 20.14 | 1.47 | 0.30% | 3,951,855 |
| Nov 15, 2024 | 20.07 | 20.11 | 19.99 | 20.08 | 1.47 | 1.62% | 4,900,096 |
| Nov 14, 2024 | 20.01 | 20.04 | 19.68 | 19.76 | 1.45 | -1.00% | 26,503,050 |
| Nov 13, 2024 | 20.07 | 20.14 | 19.96 | 19.96 | 1.46 | -0.55% | 1,780,693 |
| Nov 12, 2024 | 20.05 | 20.11 | 19.93 | 20.07 | 1.47 | -0.10% | 1,877,707 |
| Nov 11, 2024 | 20.20 | 20.24 | 20.07 | 20.09 | 1.47 | -0.15% | 1,540,778 |
| Nov 8, 2024 | 20.13 | 20.19 | 20.06 | 20.12 | 1.47 | 0.20% | 1,007,621 |
| Nov 7, 2024 | 20.05 | 20.19 | 19.97 | 20.08 | 1.47 | - | 1,963,693 |
| Nov 6, 2024 | 20.20 | 20.21 | 19.95 | 20.08 | 1.47 | 0.60% | 2,029,713 |
| Nov 5, 2024 | 19.82 | 19.99 | 19.78 | 19.96 | 1.46 | 0.50% | 1,632,607 |
| Nov 4, 2024 | 19.85 | 19.90 | 19.81 | 19.86 | 1.45 | 0.05% | 1,085,039 |
| Nov 1, 2024 | 19.79 | 19.91 | 19.77 | 19.85 | 1.45 | 0.30% | 1,637,140 |
| Oct 31, 2024 | 19.92 | 19.92 | 19.78 | 19.79 | 1.45 | -0.60% | 1,683,310 |
| Oct 30, 2024 | 19.92 | 20.08 | 19.88 | 19.91 | 1.46 | 0.10% | 1,461,659 |
| Oct 29, 2024 | 19.78 | 19.91 | 19.71 | 19.89 | 1.46 | 0.40% | 1,282,762 |
| Oct 28, 2024 | 19.82 | 19.86 | 19.78 | 19.81 | 1.45 | 0.15% | 1,386,970 |
| Oct 25, 2024 | 19.78 | 19.81 | 19.69 | 19.78 | 1.45 | -0.10% | 1,562,505 |
| Oct 24, 2024 | 19.60 | 19.93 | 19.60 | 19.80 | 1.45 | -0.05% | 2,929,407 |
| Oct 23, 2024 | 19.76 | 19.87 | 19.76 | 19.81 | 1.45 | 0.05% | 1,007,004 |
| Oct 22, 2024 | 19.80 | 19.89 | 19.75 | 19.80 | 1.45 | -0.15% | 1,264,180 |
| Oct 21, 2024 | 19.78 | 19.88 | 19.75 | 19.83 | 1.45 | - | 665,860 |
| Oct 18, 2024 | 19.81 | 19.84 | 19.77 | 19.83 | 1.45 | 0.10% | 612,192 |
| Oct 17, 2024 | 19.83 | 19.83 | 19.77 | 19.81 | 1.45 | 0.05% | 943,357 |
| Oct 16, 2024 | 19.78 | 19.93 | 19.78 | 19.80 | 1.45 | - | 1,032,990 |
| Oct 15, 2024 | 19.84 | 19.91 | 19.77 | 19.80 | 1.45 | - | 1,200,126 |
| Oct 14, 2024 | 19.80 | 19.90 | 19.76 | 19.80 | 1.45 | - | 949,424 |
| Oct 11, 2024 | 19.91 | 19.95 | 19.80 | 19.80 | 1.45 | -0.30% | 510,376 |
| Oct 10, 2024 | 19.74 | 19.87 | 19.71 | 19.86 | 1.45 | 0.56% | 792,323 |
| Oct 9, 2024 | 19.79 | 19.84 | 19.74 | 19.75 | 1.45 | - | 647,832 |
| Oct 8, 2024 | 19.76 | 19.80 | 19.74 | 19.75 | 1.45 | 0.05% | 637,940 |
| Oct 7, 2024 | 19.63 | 19.78 | 19.58 | 19.74 | 1.44 | 0.30% | 836,181 |
| Oct 4, 2024 | 19.67 | 19.74 | 19.58 | 19.68 | 1.44 | -0.10% | 892,493 |
| Oct 3, 2024 | 19.80 | 19.80 | 19.65 | 19.70 | 1.44 | -0.56% | 878,047 |
| Oct 2, 2024 | 19.75 | 19.83 | 19.73 | 19.81 | 1.45 | - | 929,196 |
| Oct 1, 2024 | 19.85 | 19.94 | 19.67 | 19.81 | 1.45 | -0.45% | 1,322,714 |
| Sep 30, 2024 | 19.80 | 19.95 | 19.80 | 19.90 | 1.46 | 0.40% | 1,105,870 |
| Sep 27, 2024 | 19.81 | 19.90 | 19.78 | 19.82 | 1.45 | 0.20% | 1,175,571 |