Equity Commonwealth (EQC) Historical Stock Data
18.61 ↓0.01 (-0.05%)
As of April 26, 2024, 10:59am EST.
Historical Data
In the past 30 trading days, EQC is down -0.04% a day on average. There have been 15 days where Equity Commonwealth closed green and 15 days where EQC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18.54 | 18.62 | ↑$0.08 (0.43%) | 18.54 | 18.69 | 1.08M |
| 2024-04-24 | 18.53 | 18.66 | ↑$0.13 (0.70%) | 18.46 | 18.69 | 1.16M |
| 2024-04-23 | 18.60 | 18.60 | ↑$0.00 (0.00%) | 18.56 | 18.73 | 842.97K |
| 2024-04-22 | 18.70 | 18.61 | ↓$0.09 (-0.48%) | 18.59 | 18.76 | 0.91M |
| 2024-04-19 | 18.49 | 18.68 | ↑$0.19 (1.03%) | 18.45 | 18.70 | 768.57K |
| 2024-04-18 | 18.54 | 18.45 | ↓$0.09 (-0.49%) | 18.45 | 18.61 | 880.85K |
| 2024-04-17 | 18.57 | 18.53 | ↓$0.04 (-0.22%) | 18.49 | 18.69 | 644.60K |
| 2024-04-16 | 18.55 | 18.53 | ↓$0.02 (-0.11%) | 18.49 | 18.69 | 1.01M |
| 2024-04-15 | 18.60 | 18.61 | ↑$0.01 (0.05%) | 18.42 | 18.65 | 866.42K |
| 2024-04-12 | 18.76 | 18.53 | ↓$0.23 (-1.23%) | 18.53 | 18.80 | 889.48K |
| 2024-04-11 | 18.69 | 18.74 | ↑$0.05 (0.27%) | 18.64 | 18.83 | 732.78K |
| 2024-04-10 | 18.76 | 18.67 | ↓$0.09 (-0.48%) | 18.61 | 18.87 | 0.95M |
| 2024-04-09 | 18.77 | 18.98 | ↑$0.21 (1.12%) | 18.72 | 19.01 | 693.52K |
| 2024-04-08 | 18.68 | 18.77 | ↑$0.09 (0.48%) | 18.64 | 18.83 | 603.73K |
| 2024-04-05 | 18.68 | 18.65 | ↓$0.03 (-0.16%) | 18.61 | 18.80 | 733.98K |
| 2024-04-04 | 18.86 | 18.75 | ↓$0.11 (-0.58%) | 18.69 | 18.94 | 1.20M |
| 2024-04-03 | 18.72 | 18.71 | ↓$0.01 (-0.05%) | 18.66 | 18.80 | 577.54K |
| 2024-04-02 | 18.72 | 18.82 | ↑$0.10 (0.53%) | 18.66 | 18.82 | 854.26K |
| 2024-04-01 | 18.88 | 18.74 | ↓$0.14 (-0.74%) | 18.72 | 18.90 | 752.50K |
| 2024-03-28 | 18.85 | 18.88 | ↑$0.03 (0.16%) | 18.79 | 18.96 | 829.43K |
| 2024-03-27 | 18.80 | 18.81 | ↑$0.01 (0.05%) | 18.77 | 18.99 | 813.08K |
| 2024-03-26 | 18.85 | 18.73 | ↓$0.12 (-0.64%) | 18.64 | 18.87 | 0.95M |
| 2024-03-25 | 18.92 | 18.76 | ↓$0.16 (-0.85%) | 18.72 | 19.00 | 698.70K |
| 2024-03-22 | 19.03 | 18.90 | ↓$0.13 (-0.68%) | 18.86 | 19.03 | 784.19K |
| 2024-03-21 | 18.93 | 19.06 | ↑$0.13 (0.69%) | 18.89 | 19.09 | 0.95M |
| 2024-03-20 | 18.88 | 18.85 | ↓$0.03 (-0.16%) | 18.70 | 18.97 | 0.93M |
| 2024-03-19 | 18.96 | 18.96 | ↑$0.00 (0.00%) | 18.87 | 19.07 | 0.91M |
| 2024-03-18 | 18.91 | 18.93 | ↑$0.02 (0.11%) | 18.84 | 18.97 | 581.77K |
| 2024-03-15 | 18.83 | 18.91 | ↑$0.08 (0.42%) | 18.78 | 19.06 | 1.49M |
| 2024-03-14 | 19.00 | 18.93 | ↓$0.07 (-0.37%) | 18.81 | 19.07 | 1.40M |
Create an account or log in to view more rows.
$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.
$EQC I would not be a bear now
$EQC I already know
tomorrow the bulls going to say "next week" just like every week.
$EQC added
$EQC back to business
$EQC has just been halted from trading.
$EQC never selling
$EQC red day ahead