Get the Stockscreener App
19.86
0.05%
0.010
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 November 04, 2024, is $19.86.
- 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 10.76% to $19.86 now.
- The 52-week high stock price for EQC is $21.00, representing a 5.74% increase from the current share price, occurred on July 22, 2024.
- The 52-week low stock price for EQC is $17.93, indicating a -9.72% 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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $19.90 | $19.81 | $0.09 | 965,886.0 | +0.05% |
| Nov 01, 2024 | $19.91 | $19.77 | $0.145 | 1,601,786.0 | +0.30% |
| Oct 31, 2024 | $19.92 | $19.77 | $0.145 | 1,656,965.0 | -0.60% |
| Oct 30, 2024 | $20.07 | $19.88 | $0.195 | 1,380,914.0 | +0.10% |
| Oct 29, 2024 | $19.91 | $19.71 | $0.20 | 1,267,075.0 | +0.40% |
| Oct 28, 2024 | $19.86 | $19.78 | $0.08 | 1,359,464.0 | +0.15% |
| Oct 25, 2024 | $19.81 | $19.69 | $0.12 | 1,549,542.0 | -0.10% |
| Oct 24, 2024 | $19.93 | $19.60 | $0.33 | 2,908,836.0 | -0.05% |
| Oct 23, 2024 | $19.86 | $19.76 | $0.105 | 982,850.0 | +0.05% |
| Oct 22, 2024 | $19.89 | $19.75 | $0.14 | 1,259,308.0 | -0.15% |
| Oct 21, 2024 | $19.88 | $19.75 | $0.125 | 652,834.0 | +0.00% |
| Oct 18, 2024 | $19.84 | $19.77 | $0.07 | 601,852.0 | +0.10% |
| Oct 17, 2024 | $19.83 | $19.77 | $0.06 | 934,565.0 | +0.05% |
| Oct 16, 2024 | $19.93 | $19.78 | $0.15 | 1,015,604.0 | +0.00% |
| Oct 15, 2024 | $19.91 | $19.77 | $0.14 | 1,085,100.0 | +0.00% |
| Oct 14, 2024 | $19.90 | $19.75 | $0.145 | 937,014.0 | +0.00% |
| Oct 11, 2024 | $19.95 | $19.80 | $0.15 | 498,930.0 | -0.30% |
| Oct 10, 2024 | $19.87 | $19.71 | $0.16 | 773,215.0 | +0.56% |
| Oct 09, 2024 | $19.84 | $19.74 | $0.10 | 645,089.0 | +0.00% |
| Oct 08, 2024 | $19.80 | $19.74 | $0.06 | 618,173.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $19.91 | $19.77 | $0.145 | 3,533,558.0 | +0.35% |
| Oct, 2024 | $20.07 | $19.58 | $0.495 | 24,870,149.0 | -0.55% |
| Sep, 2024 | $20.47 | $19.65 | $0.82 | 19,914,630.0 | -1.83% |
| Aug, 2024 | $20.46 | $19.91 | $0.55 | 21,430,772.0 | -0.49% |
| Jul, 2024 | $21.00 | $19.02 | $1.98 | 20,129,778.0 | +5.00% |
| Jun, 2024 | $19.62 | $18.87 | $0.75 | 14,674,823.0 | +0.47% |
| May, 2024 | $19.70 | $18.70 | $1.00 | 18,388,052.0 | +3.15% |
| 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% |
2.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):