Equity Commonwealth (EQC)
Apr 21, 2025 - EQC was delisted pending liquidation
1.580
-0.030 (-1.86%)
Inactive · Last trade price
on Apr 21, 2025
Equity Commonwealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 12,295,286 |
| Apr 17, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 1,002,028 |
| Apr 16, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 177,249 |
| Apr 15, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -1.24% | 2,764,082 |
| Apr 14, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | - | 957,110 |
| Apr 11, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 668,562 |
| Apr 10, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 848,559 |
| Apr 9, 2025 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 10,222,224 |
| Apr 8, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | 0.63% | 806,395 |
| Apr 7, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 4,276,182 |
| Apr 4, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 1,134,307 |
| Apr 3, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 760,445 |
| Apr 2, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -2.45% | 1,283,416 |
| Apr 1, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 510,504 |
| Mar 31, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | - | 311,885 |
| Mar 28, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 273,643 |
| Mar 27, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 306,916 |
| Mar 26, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 2.52% | 1,245,672 |
| Mar 25, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | - | 1,123,718 |
| Mar 24, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 989,736 |
| Mar 21, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 2,017,390 |
| Mar 20, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 661,199 |
| Mar 19, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 1,070,926 |
| Mar 18, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 271,028 |
| Mar 17, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 228,434 |
| Mar 14, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | 0.63% | 426,024 |
| Mar 13, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 398,905 |
| Mar 12, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 381,525 |
| Mar 11, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 384,468 |
| Mar 10, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | -0.62% | 1,329,695 |
| Mar 7, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 436,599 |
| Mar 6, 2025 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 615,381 |
| Mar 5, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | 0.63% | 646,615 |
| Mar 4, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 1,269,099 |
| Mar 3, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 621,498 |
| Feb 28, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 1,224,016 |
| Feb 27, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -6.43% | 2,036,540 |
| Feb 26, 2025 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | - | 1,175,088 |
| Feb 25, 2025 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | -1.16% | 371,369 |
| Feb 24, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 520,952 |
| Feb 21, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 1.16% | 1,257,289 |
| Feb 20, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | - | 419,350 |
| Feb 19, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | - | 519,510 |
| Feb 18, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | - | 330,487 |
| Feb 14, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 501,625 |
| Feb 13, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | - | 1,003,070 |
| Feb 12, 2025 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | - | 431,792 |
| Feb 11, 2025 | 1.70 | 1.79 | 1.70 | 1.75 | 1.75 | 3.55% | 4,888,008 |
| Feb 10, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 465,427 |
| Feb 7, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 1,059,480 |
| Feb 6, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 589,189 |
| Feb 5, 2025 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 2.38% | 487,224 |
| Feb 4, 2025 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 444,728 |
| Feb 3, 2025 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 599,793 |
| Jan 31, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.35% | 896,638 |
| Jan 30, 2025 | 1.72 | 1.75 | 1.68 | 1.70 | 1.70 | -1.73% | 642,868 |
| Jan 29, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -1.14% | 609,722 |
| Jan 28, 2025 | 1.79 | 1.83 | 1.75 | 1.75 | 1.75 | -2.23% | 728,268 |
| Jan 27, 2025 | 1.73 | 1.81 | 1.73 | 1.79 | 1.79 | 2.87% | 1,712,265 |
| Jan 24, 2025 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 2.96% | 1,102,238 |
| Jan 23, 2025 | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 560,971 |
| Jan 22, 2025 | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | - | 1,013,070 |
| Jan 21, 2025 | 1.69 | 1.73 | 1.68 | 1.68 | 1.68 | - | 872,326 |
| Jan 17, 2025 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 1,364,103 |
| Jan 16, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 633,607 |
| Jan 15, 2025 | 1.74 | 1.77 | 1.68 | 1.68 | 1.68 | -2.33% | 812,679 |
| Jan 14, 2025 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 1.78% | 811,959 |
| Jan 13, 2025 | 1.70 | 1.72 | 1.66 | 1.69 | 1.69 | 0.60% | 801,518 |
| Jan 10, 2025 | 1.83 | 1.83 | 1.68 | 1.68 | 1.68 | -6.67% | 1,009,245 |
| Jan 8, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -2.17% | 1,059,351 |
| Jan 7, 2025 | 1.87 | 1.89 | 1.82 | 1.84 | 1.84 | -1.08% | 933,418 |
| Jan 6, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.64% | 1,672,981 |
| Jan 3, 2025 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 1,386,967 |
| Jan 2, 2025 | 1.80 | 1.83 | 1.75 | 1.81 | 1.81 | 2.26% | 1,745,538 |
| Dec 31, 2024 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | - | 1,176,905 |
| Dec 30, 2024 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 928,439 |
| Dec 27, 2024 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -0.57% | 740,715 |
| Dec 26, 2024 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 632,598 |
| Dec 24, 2024 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | 0.57% | 695,133 |
| Dec 23, 2024 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 1,281,048 |
| Dec 20, 2024 | 1.67 | 1.78 | 1.67 | 1.77 | 1.77 | 1.72% | 7,236,031 |
| Dec 19, 2024 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 4,036,370 |
| Dec 18, 2024 | 1.70 | 1.76 | 1.68 | 1.72 | 1.72 | 2.38% | 5,825,824 |
| Dec 17, 2024 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -1.75% | 3,388,439 |
| Dec 16, 2024 | 1.68 | 1.76 | 1.68 | 1.71 | 1.71 | 1.18% | 9,627,713 |
| Dec 13, 2024 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 1.81% | 2,840,789 |
| Dec 12, 2024 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | -0.60% | 4,357,968 |
| Dec 11, 2024 | 1.52 | 1.67 | 1.52 | 1.67 | 1.67 | 9.15% | 9,561,402 |
| Dec 10, 2024 | 1.50 | 1.68 | 1.47 | 1.53 | 1.53 | 2.00% | 13,302,692 |
| Dec 9, 2024 | 1.41 | 1.54 | 1.40 | 1.50 | 1.50 | -92.64% | 19,920,480 |
| Dec 6, 2024 | 20.31 | 20.49 | 20.31 | 20.39 | 1.39 | 0.30% | 14,315,134 |
| Dec 5, 2024 | 20.15 | 20.34 | 20.14 | 20.33 | 1.39 | 0.89% | 4,140,746 |
| Dec 4, 2024 | 20.16 | 20.21 | 20.13 | 20.15 | 1.37 | -0.10% | 2,614,584 |
| Dec 3, 2024 | 20.22 | 20.31 | 20.15 | 20.17 | 1.38 | -0.05% | 2,510,935 |
| Dec 2, 2024 | 20.25 | 20.30 | 20.15 | 20.18 | 1.38 | -0.79% | 3,637,864 |
| Nov 29, 2024 | 20.26 | 20.35 | 20.23 | 20.34 | 1.39 | 0.44% | 813,155 |
| Nov 27, 2024 | 20.20 | 20.29 | 20.18 | 20.25 | 1.38 | 0.40% | 1,436,789 |
| Nov 26, 2024 | 20.15 | 20.18 | 20.11 | 20.17 | 1.38 | 0.30% | 2,178,337 |
| Nov 25, 2024 | 20.10 | 20.18 | 20.10 | 20.11 | 1.37 | - | 1,918,483 |
| Nov 22, 2024 | 20.08 | 20.12 | 20.08 | 20.11 | 1.37 | 0.15% | 2,927,521 |