Equity Commonwealth (EQC)
NYSE: EQC · Real-Time Price · USD
1.610
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
1.600
-0.010 (-0.62%)
After-hours: Mar 28, 2025, 4:08 PM EDT
Equity Commonwealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 273,643 |
| Mar 27, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 306,916 |
| Mar 26, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 2.52% | 1,245,672 |
| Mar 25, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | - | 1,123,718 |
| Mar 24, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 989,736 |
| Mar 21, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 2,017,390 |
| Mar 20, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 661,199 |
| Mar 19, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 1,070,926 |
| Mar 18, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 271,028 |
| Mar 17, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 228,434 |
| Mar 14, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | 0.63% | 426,024 |
| Mar 13, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 398,905 |
| Mar 12, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 381,525 |
| Mar 11, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 384,468 |
| Mar 10, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | -0.62% | 1,329,695 |
| Mar 7, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 436,599 |
| Mar 6, 2025 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 615,381 |
| Mar 5, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | 0.63% | 646,615 |
| Mar 4, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 1,269,099 |
| Mar 3, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 621,498 |
| Feb 28, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 1,224,016 |
| Feb 27, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -6.43% | 2,036,540 |
| Feb 26, 2025 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | - | 1,175,088 |
| Feb 25, 2025 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | -1.16% | 371,369 |
| Feb 24, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 520,952 |
| 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 |