Equity Commonwealth (EQC) Historical Stock Data
1.83 ↑0.02 (1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQC is up 0.94% a day on average. There have been 22 days where Equity Commonwealth closed green and 8 days where EQC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.80 | 1.85 | 1.39M |
| 2025-01-02 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.75 | 1.83 | 1.75M |
| 2024-12-31 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.76 | 1.79 | 1.18M |
| 2024-12-30 | 1.75 | 1.77 | ↑$0.02 (1.14%) | 1.73 | 1.77 | 0.93M |
| 2024-12-27 | 1.78 | 1.75 | ↓$0.03 (-1.69%) | 1.73 | 1.78 | 740.72K |
| 2024-12-26 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.73 | 1.77 | 632.50K |
| 2024-12-24 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.72 | 1.77 | 695.13K |
| 2024-12-23 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.73 | 1.77 | 1.28M |
| 2024-12-20 | 1.67 | 1.77 | ↑$0.10 (5.99%) | 1.67 | 1.78 | 7.24M |
| 2024-12-19 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.72 | 1.76 | 3.93M |
| 2024-12-18 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.68 | 1.76 | 5.83M |
| 2024-12-17 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.66 | 1.71 | 3.39M |
| 2024-12-16 | 1.68 | 1.71 | ↑$0.03 (1.79%) | 1.68 | 1.76 | 9.63M |
| 2024-12-13 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.67 | 1.70 | 2.84M |
| 2024-12-12 | 1.62 | 1.66 | ↑$0.04 (2.47%) | 1.62 | 1.66 | 4.36M |
| 2024-12-11 | 1.52 | 1.67 | ↑$0.15 (9.87%) | 1.52 | 1.67 | 9.56M |
| 2024-12-10 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.47 | 1.68 | 13.30M |
| 2024-12-09 | 1.41 | 1.50 | ↑$0.09 (6.38%) | 1.40 | 1.54 | 19.92M |
| 2024-12-06 | 20.31 | 20.39 | ↑$0.08 (0.39%) | 20.31 | 20.49 | 14.32M |
| 2024-12-05 | 20.15 | 20.33 | ↑$0.18 (0.89%) | 20.14 | 20.34 | 4.14M |
| 2024-12-04 | 20.16 | 20.15 | ↓$0.01 (-0.05%) | 20.13 | 20.21 | 2.61M |
| 2024-12-03 | 20.22 | 20.17 | ↓$0.05 (-0.25%) | 20.15 | 20.31 | 2.51M |
| 2024-12-02 | 20.25 | 20.18 | ↓$0.07 (-0.35%) | 20.15 | 20.30 | 3.64M |
| 2024-11-29 | 20.26 | 20.34 | ↑$0.08 (0.39%) | 20.23 | 20.35 | 813.16K |
| 2024-11-27 | 20.20 | 20.25 | ↑$0.05 (0.25%) | 20.18 | 20.29 | 1.44M |
| 2024-11-26 | 20.15 | 20.17 | ↑$0.02 (0.10%) | 20.11 | 20.18 | 2.18M |
| 2024-11-25 | 20.10 | 20.11 | ↑$0.01 (0.05%) | 20.10 | 20.18 | 1.92M |
| 2024-11-22 | 20.08 | 20.11 | ↑$0.03 (0.15%) | 20.08 | 20.12 | 2.93M |
| 2024-11-21 | 20.17 | 20.08 | ↓$0.09 (-0.45%) | 20.08 | 20.17 | 2.18M |
| 2024-11-20 | 20.07 | 20.12 | ↑$0.05 (0.25%) | 20.07 | 20.13 | 2.43M |
Create an account or log in to view more rows.
$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!!
$EQC almost time for the running
$EQC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$EQC the redness has arrived
$EQC Exciting times ahead people.