Equity Commonwealth (EQC) Historical Stock Data
1.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQC is up 0.07% a day on average. There have been 20 days where Equity Commonwealth closed green and 10 days where EQC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.58 | 1.61 | 12.29M |
| 2025-04-17 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.59 | 1.61 | 1M |
| 2025-04-16 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.59 | 1.60 | 177.25K |
| 2025-04-15 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.58 | 1.60 | 2.76M |
| 2025-04-14 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.59 | 1.61 | 0.96M |
| 2025-04-11 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.59 | 1.61 | 668.56K |
| 2025-04-10 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.59 | 1.60 | 848.56K |
| 2025-04-09 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.58 | 1.61 | 10.22M |
| 2025-04-08 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.59 | 1.61 | 805.35K |
| 2025-04-07 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.58 | 1.60 | 4.28M |
| 2025-04-04 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.58 | 1.60 | 1.13M |
| 2025-04-03 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.59 | 1.60 | 760.45K |
| 2025-04-02 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.59 | 1.62 | 1.28M |
| 2025-04-01 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.60 | 1.63 | 510.50K |
| 2025-03-31 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.60 | 1.62 | 311.89K |
| 2025-03-28 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.60 | 1.61 | 273.64K |
| 2025-03-27 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.61 | 1.63 | 306.92K |
| 2025-03-26 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.60 | 1.63 | 1.25M |
| 2025-03-25 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.59 | 1.61 | 1.12M |
| 2025-03-24 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.59 | 1.62 | 0.99M |
| 2025-03-21 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.59 | 1.62 | 2.02M |
| 2025-03-20 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.60 | 1.61 | 661.20K |
| 2025-03-19 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.60 | 1.62 | 1.07M |
| 2025-03-18 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.60 | 1.61 | 271.03K |
| 2025-03-17 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.60 | 1.61 | 228.42K |
| 2025-03-14 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.60 | 1.62 | 426.02K |
| 2025-03-13 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.59 | 1.61 | 398.91K |
| 2025-03-12 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.60 | 1.63 | 381.53K |
| 2025-03-11 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.60 | 1.63 | 384.47K |
| 2025-03-10 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.59 | 1.61 | 1.33M |
Create an account or log in to view more rows.
$EQC what’s gonna happen now
$EQC PT?
$EQC I warned you all fairly you morons.
$EQC eyeing for a scalp
$EQC Futes looking great
$EQC buy the dip.
$EQC whats the news????
$EQC has just been halted from trading.
$EQC Rug pull soon?
$EQC like if you’re buying Monday!! Let’s Go!!