Equity Commonwealth (EQC-PD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 25.00 | 25.07 | 24.99 | 25.04 | 25.04 | 6,087 |
| 24 Apr 2024 | 25.08 | 25.08 | 25.00 | 25.06 | 25.06 | 5,572 |
| 23 Apr 2024 | 25.07 | 25.08 | 24.98 | 25.08 | 25.08 | 20,100 |
| 22 Apr 2024 | 25.08 | 25.09 | 25.03 | 25.09 | 25.09 | 1,065 |
| 19 Apr 2024 | 25.08 | 25.09 | 25.01 | 25.09 | 25.09 | 2,211 |
| 18 Apr 2024 | 25.01 | 25.05 | 25.00 | 25.04 | 25.04 | 9,394 |
| 17 Apr 2024 | 25.02 | 25.05 | 24.96 | 25.05 | 25.05 | 9,300 |
| 16 Apr 2024 | 25.19 | 25.19 | 25.01 | 25.04 | 25.04 | 1,686 |
| 15 Apr 2024 | 25.09 | 25.09 | 24.95 | 25.00 | 25.00 | 11,517 |
| 12 Apr 2024 | 25.23 | 25.23 | 25.11 | 25.11 | 25.11 | 2,047 |
| 11 Apr 2024 | 25.15 | 25.20 | 25.08 | 25.20 | 25.20 | 11,651 |
| 10 Apr 2024 | 25.10 | 25.20 | 25.06 | 25.20 | 25.20 | 8,427 |
| 09 Apr 2024 | 25.15 | 25.15 | 25.10 | 25.11 | 25.11 | 15,182 |
| 08 Apr 2024 | 25.12 | 25.24 | 25.12 | 25.22 | 25.22 | 1,871 |
| 05 Apr 2024 | 25.14 | 25.14 | 25.10 | 25.12 | 25.12 | 5,542 |
| 04 Apr 2024 | 25.22 | 25.22 | 25.11 | 25.11 | 25.11 | 3,384 |
| 03 Apr 2024 | 25.12 | 25.25 | 25.10 | 25.15 | 25.15 | 5,514 |
| 02 Apr 2024 | 25.14 | 25.21 | 25.06 | 25.10 | 25.10 | 3,940 |
| 01 Apr 2024 | 25.06 | 25.16 | 25.06 | 25.10 | 25.10 | 7,707 |
| 28 Mar 2024 | 25.14 | 25.17 | 25.00 | 25.00 | 25.00 | 87,267 |
| 27 Mar 2024 | 25.15 | 25.23 | 25.10 | 25.20 | 25.20 | 3,421 |
| 26 Mar 2024 | 25.23 | 25.23 | 25.15 | 25.20 | 25.20 | 5,367 |
| 25 Mar 2024 | 25.15 | 25.23 | 25.13 | 25.19 | 25.19 | 1,646 |
| 22 Mar 2024 | 25.23 | 25.23 | 25.15 | 25.20 | 25.20 | 4,835 |
| 21 Mar 2024 | 25.14 | 25.23 | 25.14 | 25.22 | 25.22 | 4,008 |
| 20 Mar 2024 | 25.14 | 25.14 | 25.12 | 25.13 | 25.13 | 4,360 |
| 19 Mar 2024 | 25.14 | 25.14 | 25.11 | 25.13 | 25.13 | 20,667 |
| 18 Mar 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 25.13 | 48,309 |
| 15 Mar 2024 | 25.06 | 25.13 | 25.06 | 25.07 | 25.07 | 23,973 |
| 14 Mar 2024 | 25.06 | 25.15 | 25.06 | 25.10 | 25.10 | 12,421 |
| 13 Mar 2024 | 25.14 | 25.15 | 25.08 | 25.08 | 25.08 | 39,962 |
| 12 Mar 2024 | 25.15 | 25.16 | 25.08 | 25.15 | 25.15 | 52,872 |
| 11 Mar 2024 | 25.20 | 25.23 | 25.10 | 25.11 | 25.11 | 33,270 |
| 08 Mar 2024 | 25.19 | 25.23 | 25.16 | 25.22 | 25.22 | 2,296 |
| 07 Mar 2024 | 25.15 | 25.20 | 25.15 | 25.19 | 25.19 | 8,820 |
| 06 Mar 2024 | 25.15 | 25.23 | 25.15 | 25.19 | 25.19 | 12,972 |
| 05 Mar 2024 | 25.23 | 25.23 | 25.13 | 25.22 | 25.22 | 10,473 |
| 04 Mar 2024 | 25.21 | 25.21 | 25.12 | 25.12 | 25.12 | 1,072 |
| 01 Mar 2024 | 25.13 | 25.21 | 25.13 | 25.21 | 25.21 | 1,064 |
| 29 Feb 2024 | 25.20 | 25.23 | 25.12 | 25.23 | 25.23 | 46,461 |
| 28 Feb 2024 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | 2,496 |
| 27 Feb 2024 | 25.10 | 25.23 | 25.08 | 25.16 | 25.16 | 4,886 |
| 26 Feb 2024 | 25.20 | 25.29 | 25.20 | 25.24 | 25.24 | 11,344 |
| 23 Feb 2024 | 25.13 | 25.14 | 25.09 | 25.11 | 25.11 | 67,376 |
| 22 Feb 2024 | 25.13 | 25.23 | 25.11 | 25.12 | 25.12 | 29,318 |
| 21 Feb 2024 | 25.29 | 25.29 | 25.13 | 25.19 | 25.19 | 9,394 |
| 20 Feb 2024 | 25.15 | 25.27 | 25.15 | 25.15 | 25.15 | 6,993 |
| 16 Feb 2024 | 25.16 | 25.28 | 25.13 | 25.14 | 25.14 | 5,372 |
| 15 Feb 2024 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | 1,680 |
| 14 Feb 2024 | 25.22 | 25.42 | 25.11 | 25.11 | 25.11 | 16,837 |
| 13 Feb 2024 | 25.42 | 25.42 | 25.20 | 25.20 | 25.20 | 2,170 |
| 12 Feb 2024 | 25.25 | 25.31 | 25.25 | 25.31 | 25.31 | 3,418 |
| 09 Feb 2024 | 25.15 | 25.30 | 25.14 | 25.30 | 25.30 | 2,272 |
| 08 Feb 2024 | 25.15 | 25.33 | 25.11 | 25.25 | 25.25 | 10,557 |
| 07 Feb 2024 | 25.12 | 25.19 | 25.10 | 25.11 | 25.11 | 8,724 |
| 06 Feb 2024 | 25.20 | 25.23 | 25.17 | 25.23 | 25.23 | 3,238 |
| 05 Feb 2024 | 25.32 | 25.32 | 25.20 | 25.20 | 25.20 | 991 |
| 02 Feb 2024 | 25.25 | 25.65 | 25.19 | 25.65 | 25.65 | 3,246 |
| 01 Feb 2024 | 25.21 | 25.21 | 25.13 | 25.20 | 25.20 | 3,987 |
| 31 Jan 2024 | 25.08 | 25.22 | 25.08 | 25.08 | 25.08 | 1,756 |
| 30 Jan 2024 | 25.24 | 25.24 | 25.02 | 25.22 | 25.22 | 6,384 |
| 30 Jan 2024 | 0.40625 Dividend | |||||
| 29 Jan 2024 | 25.42 | 25.52 | 25.37 | 25.52 | 25.11 | 1,633 |
| 26 Jan 2024 | 25.40 | 25.41 | 25.38 | 25.38 | 24.98 | 2,539 |
| 25 Jan 2024 | 25.31 | 25.44 | 25.28 | 25.44 | 25.04 | 3,948 |
| 24 Jan 2024 | 25.35 | 25.40 | 25.31 | 25.36 | 24.96 | 1,915 |
| 23 Jan 2024 | 25.25 | 25.35 | 25.25 | 25.35 | 24.95 | 3,635 |
| 22 Jan 2024 | 25.22 | 25.30 | 25.21 | 25.22 | 24.82 | 2,468 |
| 19 Jan 2024 | 25.24 | 25.24 | 25.20 | 25.21 | 24.81 | 4,134 |
| 18 Jan 2024 | 25.25 | 25.28 | 25.25 | 25.28 | 24.88 | 1,399 |
| 17 Jan 2024 | 25.15 | 25.30 | 25.15 | 25.30 | 24.90 | 10,711 |
| 16 Jan 2024 | 25.27 | 25.34 | 25.21 | 25.25 | 24.85 | 3,852 |
| 12 Jan 2024 | 25.21 | 25.23 | 25.20 | 25.20 | 24.80 | 2,458 |
| 11 Jan 2024 | 25.21 | 25.35 | 25.20 | 25.35 | 24.95 | 3,318 |
| 10 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.86 | 3,369 |
| 09 Jan 2024 | 25.29 | 25.29 | 25.26 | 25.26 | 24.86 | 502 |
| 08 Jan 2024 | 25.08 | 25.42 | 25.08 | 25.42 | 25.02 | 5,681 |
| 05 Jan 2024 | 25.20 | 25.22 | 25.14 | 25.16 | 24.75 | 13,061 |
| 04 Jan 2024 | 25.20 | 25.25 | 25.20 | 25.20 | 24.80 | 6,493 |
| 03 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.80 | 1,797 |
| 02 Jan 2024 | 25.27 | 25.27 | 25.20 | 25.20 | 24.80 | 4,603 |
| 29 Dec 2023 | 25.25 | 25.32 | 25.13 | 25.13 | 24.73 | 4,004 |
| 28 Dec 2023 | 25.13 | 25.15 | 25.00 | 25.13 | 24.73 | 5,559 |
| 27 Dec 2023 | 25.05 | 25.39 | 25.05 | 25.39 | 24.99 | 4,455 |
| 26 Dec 2023 | 24.97 | 25.12 | 24.97 | 25.08 | 24.68 | 2,366 |
| 22 Dec 2023 | 25.07 | 25.13 | 24.99 | 25.07 | 24.67 | 40,705 |
| 21 Dec 2023 | 25.00 | 25.16 | 24.98 | 25.00 | 24.60 | 5,515 |
| 20 Dec 2023 | 25.05 | 25.14 | 24.99 | 25.09 | 24.70 | 16,230 |
| 19 Dec 2023 | 25.10 | 25.25 | 24.86 | 24.86 | 24.46 | 7,164 |
| 18 Dec 2023 | 25.08 | 25.26 | 25.07 | 25.08 | 24.68 | 4,502 |
| 15 Dec 2023 | 25.35 | 25.40 | 25.25 | 25.25 | 24.85 | 7,275 |
| 14 Dec 2023 | 25.32 | 25.41 | 25.15 | 25.35 | 24.95 | 11,553 |
| 13 Dec 2023 | 25.05 | 25.33 | 25.05 | 25.31 | 24.91 | 5,366 |
| 12 Dec 2023 | 25.10 | 25.10 | 25.02 | 25.04 | 24.64 | 3,111 |
| 11 Dec 2023 | 25.17 | 25.17 | 25.01 | 25.08 | 24.68 | 2,630 |
| 08 Dec 2023 | 24.96 | 25.15 | 24.96 | 25.04 | 24.64 | 1,854 |
| 07 Dec 2023 | 24.92 | 25.32 | 24.92 | 25.00 | 24.60 | 9,998 |
| 06 Dec 2023 | 25.27 | 25.27 | 25.00 | 25.02 | 24.62 | 7,976 |
| 05 Dec 2023 | 25.28 | 25.34 | 25.20 | 25.34 | 24.94 | 3,043 |
| 04 Dec 2023 | 25.32 | 25.32 | 25.12 | 25.14 | 24.74 | 4,742 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.