NYSE:EQC
Equity Commonwealth Stock Price (Quote)
$19.12
+0.150 (+0.791%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.42 | $19.30 | Thursday, 9th May 2024 EQC stock ended at $19.12. This is 0.791% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.48% from a day low at $18.88 to a day high of $19.16. |
| 90 days | $17.93 | $19.32 | |
| 52 weeks | $17.93 | $21.49 |
| Date | Open | High | Low | Close | Volume |
| Aug 29, 2023 | $18.96 | $19.06 | $18.89 | $18.99 | 546 759 |
| Aug 28, 2023 | $19.10 | $19.14 | $18.92 | $18.93 | 635 928 |
| Aug 25, 2023 | $19.23 | $19.26 | $19.04 | $19.08 | 339 665 |
| Aug 24, 2023 | $19.12 | $19.40 | $19.03 | $19.14 | 511 833 |
| Aug 23, 2023 | $19.11 | $19.19 | $18.93 | $19.16 | 616 585 |
| Aug 22, 2023 | $19.00 | $19.04 | $18.84 | $19.02 | 764 703 |
| Aug 21, 2023 | $18.72 | $19.00 | $18.68 | $18.94 | 1 045 511 |
| Aug 18, 2023 | $18.65 | $18.92 | $18.65 | $18.79 | 972 914 |
| Aug 17, 2023 | $18.67 | $18.84 | $18.61 | $18.75 | 1 340 137 |
| Aug 16, 2023 | $18.70 | $18.76 | $18.55 | $18.69 | 882 836 |
| Aug 15, 2023 | $18.67 | $18.78 | $18.47 | $18.68 | 1 253 475 |
| Aug 14, 2023 | $18.92 | $18.97 | $18.76 | $18.79 | 1 091 767 |
| Aug 11, 2023 | $19.19 | $19.29 | $18.94 | $18.97 | 1 014 698 |
| Aug 10, 2023 | $19.43 | $19.46 | $19.22 | $19.26 | 1 925 129 |
| Aug 09, 2023 | $19.49 | $19.52 | $19.25 | $19.38 | 783 390 |
| Aug 08, 2023 | $19.38 | $19.48 | $19.29 | $19.45 | 740 307 |
| Aug 07, 2023 | $19.29 | $19.54 | $19.17 | $19.47 | 924 073 |
| Aug 04, 2023 | $19.44 | $19.59 | $19.17 | $19.33 | 950 160 |
| Aug 03, 2023 | $19.47 | $19.55 | $19.27 | $19.51 | 861 039 |
| Aug 02, 2023 | $19.69 | $19.71 | $19.46 | $19.57 | 681 539 |
| Aug 01, 2023 | $19.61 | $19.79 | $19.41 | $19.73 | 1 048 529 |
| Jul 31, 2023 | $19.99 | $19.98 | $19.50 | $19.59 | 1 000 069 |
| Jul 28, 2023 | $20.07 | $20.24 | $19.86 | $19.98 | 826 100 |
| Jul 27, 2023 | $20.21 | $20.56 | $19.80 | $19.97 | 1 197 729 |
| Jul 26, 2023 | $20.43 | $20.59 | $20.32 | $20.50 | 1 209 157 |
