18.95
0.53%
+0.10
After Hours:
18.95
Equity Commonwealth Stock (EQC) Price History
The historical daily chart and data for Equity Commonwealth stock (EQC), adjusted for splits and dividends, show that the latest closing stock price as of May 06, 2024, is $18.95.
- Equity Commonwealth all-time high stock price is $35.08, occurred on April 28, 2020.
- The lowest Equity Commonwealth stock price recorded was $17.93 on February 13, 2024. Since then, Equity Commonwealth's stock price has risen over 5.69% to $18.95 now.
- The 52-week high stock price for EQC is $21.48, representing a 13.38% increase from the current share price, occurred on June 14, 2023.
- The 52-week low stock price for EQC is $17.93, indicating a -5.38% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Equity Commonwealth (EQC) stock in the beginning of 2023 was $26.19. The stock closed the year at $24.97, a loss of over -4.66% for the year.
The table below shows more information about EQC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 06, 2024 | $19.00 | $18.86 | $0.135 | 672,133.0 | +0.53% |
May 03, 2024 | $19.18 | $18.77 | $0.405 | 847,438.0 | -1.05% |
May 02, 2024 | $19.30 | $18.85 | $0.45 | 1,091,755.0 | +1.71% |
May 01, 2024 | $18.92 | $18.70 | $0.22 | 812,992.0 | +0.05% |
Apr 30, 2024 | $18.76 | $18.66 | $0.10 | 815,304.0 | -0.27% |
Apr 29, 2024 | $18.78 | $18.66 | $0.12 | 1,112,319.0 | +0.91% |
Apr 26, 2024 | $18.70 | $18.58 | $0.12 | 1,015,088.0 | -0.11% |
Apr 25, 2024 | $18.68 | $18.54 | $0.145 | 1,051,455.0 | -0.21% |
Apr 24, 2024 | $18.68 | $18.46 | $0.225 | 1,017,420.0 | +0.32% |
Apr 23, 2024 | $18.73 | $18.55 | $0.175 | 828,599.0 | -0.05% |
Apr 22, 2024 | $18.76 | $18.59 | $0.17 | 901,994.0 | -0.37% |
Apr 19, 2024 | $18.70 | $18.45 | $0.25 | 720,064.0 | +1.25% |
Apr 18, 2024 | $18.61 | $18.45 | $0.16 | 865,557.0 | -0.43% |
Apr 17, 2024 | $18.69 | $18.49 | $0.20 | 621,383.0 | +0.00% |
Apr 16, 2024 | $18.69 | $18.49 | $0.20 | 960,767.0 | -0.43% |
Apr 15, 2024 | $18.65 | $18.42 | $0.23 | 866,422.0 | +0.43% |
Apr 12, 2024 | $18.80 | $18.53 | $0.27 | 888,935.0 | -1.12% |
Apr 11, 2024 | $18.82 | $18.64 | $0.185 | 732,775.0 | +0.37% |
Apr 10, 2024 | $18.87 | $18.61 | $0.265 | 950,709.0 | -1.63% |
Apr 09, 2024 | $19.00 | $18.72 | $0.285 | 693,521.0 | +1.04% |
Equity Commonwealth Stock (EQC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Equity Commonwealth stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EQC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Equity Commonwealth stock price history provides a foundation for understanding how the company's stock has evolved over time.
Equity Commonwealth Stock (EQC) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $19.30 | $18.70 | $0.60 | 4,096,451.0 | +1.23% |
Apr, 2024 | $19.00 | $18.42 | $0.585 | 18,655,240.0 | -0.85% |
Mar, 2024 | $19.32 | $18.44 | $0.8794 | 19,510,308.0 | +0.27% |
Feb, 2024 | $19.14 | $17.93 | $1.21 | 22,014,919.0 | -1.47% |
Jan, 2024 | $19.96 | $18.99 | $0.97 | 15,165,478.0 | -0.47% |
Equity Commonwealth Stock (EQC) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $19.71 | $18.77 | $0.94 | 21,639,157.0 | +2.18% |
Nov, 2023 | $19.54 | $18.50 | $1.04 | 19,610,597.0 | -0.79% |
Oct, 2023 | $19.50 | $18.09 | $1.40 | 19,236,324.0 | +3.10% |
Sep, 2023 | $19.20 | $18.35 | $0.85 | 18,560,637.0 | -3.47% |
Aug, 2023 | $19.79 | $18.47 | $1.32 | 21,289,304.0 | -2.86% |
Jul, 2023 | $20.75 | $19.50 | $1.25 | 15,102,707.0 | -3.31% |
Jun, 2023 | $21.48 | $20.07 | $1.41 | 19,356,190.0 | -0.93% |
May, 2023 | $21.41 | $19.99 | $1.43 | 18,788,473.0 | -1.30% |
Apr, 2023 | $21.14 | $20.13 | $1.01 | 15,111,042.0 | +0.05% |
Mar, 2023 | $21.30 | $19.41 | $1.89 | 39,864,639.0 | -2.45% |
Feb, 2023 | $26.42 | $21.18 | $5.24 | 24,640,583.0 | -16.81% |
Jan, 2023 | $26.09 | $24.53 | $1.56 | 20,047,785.0 | +2.20% |
Equity Commonwealth Stock (EQC) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $27.39 | $24.84 | $2.55 | 22,836,095.0 | -7.83% |
Nov, 2022 | $27.12 | $25.33 | $1.79 | 13,197,708.0 | +3.56% |
Oct, 2022 | $26.46 | $23.91 | $2.55 | 21,315,190.0 | +7.39% |
Sep, 2022 | $27.29 | $23.88 | $3.41 | 18,324,413.0 | -7.41% |
Aug, 2022 | $28.14 | $26.07 | $2.07 | 11,365,249.0 | -6.20% |
Jul, 2022 | $28.16 | $27.00 | $1.16 | 8,717,747.0 | +1.89% |
Jun, 2022 | $28.20 | $26.86 | $1.34 | 16,291,567.0 | +1.03% |
May, 2022 | $27.55 | $25.45 | $2.10 | 21,058,765.0 | +4.05% |
Apr, 2022 | $28.73 | $26.14 | $2.59 | 12,129,222.0 | -7.16% |
Mar, 2022 | $28.84 | $26.27 | $2.57 | 21,815,293.0 | +6.17% |
Feb, 2022 | $27.48 | $25.44 | $2.04 | 17,944,999.0 | +2.04% |
Jan, 2022 | $26.81 | $25.00 | $1.81 | 18,845,795.0 | +0.54% |
Cap:
|
Volume (24h):