Dark

EQC
Equity Commonwealth
stock NYSE

Inactive

Apr 21, 2025

1.58USD-1.863%(-0.03)12,295,286

Pre-market

0.00USD-100.000%(-1.61)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-21	1.6000	1.6100	1.5800	1.5800	-1.863%	12,295,286	0.000%
2025-04-17	1.5900	1.6100	1.5900	1.6100	+1.258%	1,002,028	-1.863%
2025-04-16	1.5900	1.6000	1.5900	1.5900	0.000%	177,249	-0.629%
2025-04-15	1.5900	1.6000	1.5800	1.5900	-1.242%	2,764,082	-0.629%
2025-04-14	1.5900	1.6100	1.5900	1.6100	0.000%	957,110	-1.863%
2025-04-11	1.6000	1.6100	1.5900	1.6100	+0.625%	668,562	-1.863%
2025-04-10	1.6000	1.6000	1.5900	1.6000	-0.621%	848,559	-1.250%
2025-04-09	1.6000	1.6100	1.5800	1.6100	+1.258%	10,222,224	-1.863%
2025-04-08	1.6000	1.6100	1.5900	1.5900	+0.633%	806,395	-0.629%
2025-04-07	1.6000	1.6000	1.5800	1.5800	-1.250%	4,276,182	0.000%
2025-04-04	1.5900	1.6000	1.5800	1.6000	0.000%	1,134,307	-1.250%
2025-04-03	1.5900	1.6000	1.5900	1.6000	+0.629%	760,445	-1.250%
2025-04-02	1.6200	1.6200	1.5900	1.5900	-2.454%	1,283,416	-0.629%
2025-04-01	1.6000	1.6300	1.5950	1.6300	+1.242%	510,504	-3.067%
2025-03-31	1.6000	1.6200	1.6000	1.6100	0.000%	311,885	-1.863%
2025-03-28	1.6000	1.6100	1.6000	1.6100	0.000%	273,643	-1.863%
2025-03-27	1.6200	1.6300	1.6100	1.6100	-1.227%	306,916	-1.863%
2025-03-26	1.6000	1.6300	1.5950	1.6300	+2.516%	781,162	-3.067%
2025-03-25	1.5900	1.6100	1.5900	1.5900	0.000%	955,916	-0.629%
2025-03-24	1.6200	1.6200	1.5900	1.5900	-0.625%	986,847	-0.629%
2025-03-21	1.6000	1.6200	1.5900	1.6000	0.000%	1,317,435	-1.250%
2025-03-20	1.6000	1.6100	1.6000	1.6000	0.000%	657,170	-1.250%
2025-03-19	1.6000	1.6200	1.6000	1.6000	0.000%	1,064,795	-1.250%
2025-03-18	1.6100	1.6100	1.6000	1.6000	-0.621%	269,523	-1.250%
2025-03-17	1.6000	1.6100	1.6000	1.6100	+0.625%	226,978	-1.863%
2025-03-14	1.6100	1.6200	1.6000	1.6000	+0.629%	424,210	-1.250%
2025-03-13	1.6000	1.6100	1.5900	1.5900	-0.625%	395,436	-0.629%
2025-03-12	1.6200	1.6300	1.6000	1.6000	-1.235%	379,838	-1.250%
2025-03-11	1.6000	1.6300	1.6000	1.6200	+0.621%	382,452	-2.469%
2025-03-10	1.6000	1.6100	1.5900	1.6100	-0.617%	1,328,074	-1.863%
2025-03-07	1.6300	1.6300	1.6100	1.6200	0.000%	436,599	-2.469%
2025-03-06	1.6000	1.6200	1.5900	1.6200	+0.621%	615,204	-2.469%
2025-03-05	1.6100	1.6300	1.6100	1.6100	+0.625%	646,221	-1.863%
2025-03-04	1.6000	1.6200	1.6000	1.6000	0.000%	1,269,099	-1.250%
2025-03-03	1.6100	1.6200	1.6000	1.6000	-1.235%	621,498	-1.250%
2025-02-28	1.6000	1.6300	1.5950	1.6200	+1.250%	1,223,283	-2.469%
2025-02-27	1.6800	1.6820	1.6000	1.6000	-6.433%	1,499,569	-1.250%
2025-02-26	1.7200	1.7200	1.6800	1.7100	0.000%	1,174,596	-7.602%
2025-02-25	1.6900	1.7250	1.6900	1.7100	-1.156%	371,068	-7.602%
2025-02-24	1.7500	1.7500	1.7100	1.7300	-0.575%	450,040	-8.671%
2025-02-21	1.7300	1.7500	1.7200	1.7400	+1.163%	1,256,988	-9.195%
2025-02-20	1.7100	1.7275	1.7100	1.7200	0.000%	419,049	-8.140%
2025-02-19	1.7300	1.7500	1.7150	1.7200	0.000%	519,209	-8.140%
2025-02-18	1.7200	1.7350	1.7050	1.7200	0.000%	330,186	-8.140%
2025-02-14	1.7500	1.7500	1.7200	1.7200	-1.714%	501,625	-8.140%
2025-02-13	1.7400	1.7500	1.7300	1.7500	0.000%	1,003,070	-9.714%
2025-02-12	1.7100	1.7550	1.7100	1.7500	0.000%	431,671	-9.714%
2025-02-11	1.7000	1.7851	1.7000	1.7500	+3.550%	4,887,759	-9.714%
2025-02-10	1.6900	1.7000	1.6800	1.6900	0.000%	464,944	-6.509%
2025-02-07	1.7400	1.7400	1.6900	1.6900	-2.874%	1,059,248	-6.509%
2025-02-06	1.7600	1.7600	1.7200	1.7400	+1.163%	359,982	-9.195%
2025-02-05	1.6800	1.7400	1.6800	1.7200	+2.381%	487,224	-8.140%
2025-02-04	1.6900	1.7200	1.6800	1.6800	-1.754%	444,728	-5.952%
2025-02-03	1.7200	1.7400	1.7100	1.7100	-1.724%	599,229	-7.602%
2025-01-31	1.7000	1.7400	1.7000	1.7400	+2.353%	896,638	-9.195%
2025-01-30	1.7200	1.7450	1.6800	1.7000	-1.734%	641,414	-7.059%
2025-01-29	1.7800	1.7800	1.7300	1.7300	-1.143%	608,497	-8.671%
2025-01-28	1.7900	1.8300	1.7500	1.7500	-2.235%	726,713	-9.714%
2025-01-27	1.7300	1.8100	1.7300	1.7900	+2.874%	1,453,905	-11.732%
2025-01-24	1.6800	1.7500	1.6800	1.7400	+2.959%	815,947	-9.195%
2025-01-23	1.6800	1.7200	1.6700	1.6900	+0.595%	553,033	-6.509%
2025-01-22	1.6800	1.7100	1.6800	1.6800	0.000%	700,832	-5.952%
2025-01-21	1.6900	1.7300	1.6800	1.6800	0.000%	561,040	-5.952%
2025-01-17	1.6900	1.7150	1.6700	1.6800	-1.176%	1,252,345	-5.952%
2025-01-16	1.6800	1.7100	1.6800	1.7000	+1.190%	620,355	-7.059%
2025-01-15	1.7400	1.7700	1.6800	1.6800	-2.326%	802,159	-5.952%
2025-01-14	1.7000	1.7400	1.6800	1.7200	+1.775%	801,417	-8.140%
2025-01-13	1.7000	1.7150	1.6600	1.6900	+0.595%	787,189	-6.509%
2025-01-10	1.8300	1.8300	1.6800	1.6800	-6.667%	989,737	-5.952%
2025-01-08	1.8700	1.8700	1.8000	1.8000	-2.174%	1,040,502	-12.222%
2025-01-07	1.8700	1.8850	1.8211	1.8400	-1.075%	908,383	-14.130%
2025-01-06	1.8400	1.8600	1.8350	1.8600	+1.639%	1,289,082	-15.054%
2025-01-03	1.8300	1.8500	1.7950	1.8300	+1.105%	1,349,727	-13.661%
2025-01-02	1.8000	1.8300	1.7500	1.8100	+2.260%	1,721,899	-12.707%
2024-12-31	1.7800	1.7900	1.7600	1.7700	0.000%	1,150,548	-10.734%
2024-12-30	1.7500	1.7700	1.7300	1.7700	+1.143%	873,734	-10.734%
2024-12-27	1.7800	1.7800	1.7250	1.7500	-0.568%	722,807	-9.714%
2024-12-26	1.7500	1.7700	1.7300	1.7600	+0.571%	619,293	-10.227%
2024-12-24	1.7500	1.7700	1.7150	1.7500	+0.575%	695,133	-9.714%
2024-12-23	1.7700	1.7700	1.7300	1.7400	-1.695%	1,275,013	-9.195%
2024-12-20	1.6700	1.7800	1.6700	1.7700	+1.724%	7,074,118	-10.734%
2024-12-19	1.7400	1.7600	1.7150	1.7400	+1.163%	3,871,850	-9.195%
2024-12-18	1.7000	1.7600	1.6800	1.7200	+2.381%	5,757,854	-8.140%
2024-12-17	1.7000	1.7050	1.6600	1.6800	-1.754%	3,340,803	-5.952%
2024-12-16	1.6800	1.7600	1.6750	1.7100	+1.183%	5,581,590	-7.602%
2024-12-13	1.6900	1.7000	1.6700	1.6900	+1.807%	2,833,327	-6.509%
2024-12-12	1.6200	1.6600	1.6200	1.6600	-0.599%	4,291,912	-4.819%
2024-12-11	1.5200	1.6700	1.5200	1.6700	+9.150%	9,561,402	-5.389%
2024-12-10	1.5000	1.6750	1.4650	1.5300	+2.000%	13,199,596	+3.268%
2024-12-09	1.4100	1.5400	1.4000	1.5000	-92.643%	19,755,242	+5.333%
2024-12-06	20.3100	20.4900	20.3100	20.3900	+0.295%	14,173,511	-92.251%
2024-12-05	20.1500	20.3400	20.1400	20.3300	+0.893%	3,776,276	-92.228%
2024-12-04	20.1600	20.2100	20.1300	20.1500	-0.099%	2,198,104	-92.159%
2024-12-03	20.2200	20.3100	20.1500	20.1700	-0.050%	2,501,972	-92.167%
2024-12-02	20.2500	20.3000	20.1500	20.1800	-0.787%	3,602,452	-92.170%
2024-11-29	20.2600	20.3500	20.2300	20.3400	+0.444%	807,170	-92.232%
2024-11-27	20.2000	20.2900	20.1800	20.2500	+0.397%	1,302,013	-92.198%
2024-11-26	20.1500	20.1750	20.1050	20.1700	+0.298%	2,154,286	-92.167%
2024-11-25	20.1000	20.1800	20.1000	20.1100	0.000%	1,867,226	-92.143%
2024-11-22	20.0800	20.1200	20.0800	20.1100	+0.149%	2,891,903	-92.143%
2024-11-21	20.1700	20.1700	20.0750	20.0800	-0.199%	1,864,428	-92.131%
2024-11-20	20.0700	20.1300	20.0700	20.1200	+0.149%	2,420,724	-92.147%
2024-11-19	20.1400	20.1900	20.0900	20.0900	-0.248%	5,309,293	-92.135%
2024-11-18	20.0600	20.1600	20.0400	20.1400	+0.299%	3,757,826	-92.155%
2024-11-15	20.0700	20.1100	19.9900	20.0800	+1.619%	4,673,583	-92.131%
2024-11-14	20.0100	20.0400	19.6800	19.7600	-1.002%	26,153,607	-92.004%
2024-11-13	20.0700	20.1400	19.9600	19.9600	-0.548%	1,585,998	-92.084%
2024-11-12	20.0500	20.1050	19.9300	20.0700	-0.100%	1,720,985	-92.128%
2024-11-11	20.2000	20.2400	20.0650	20.0900	-0.149%	1,523,357	-92.135%
2024-11-08	20.1300	20.1900	20.0640	20.1200	+0.199%	974,790	-92.147%
2024-11-07	20.0500	20.1850	19.9700	20.0800	0.000%	1,889,898	-92.131%
2024-11-06	20.2000	20.2100	19.9450	20.0800	+0.601%	1,947,060	-92.131%
2024-11-05	19.8200	19.9900	19.7800	19.9600	+0.504%	1,442,164	-92.084%
2024-11-04	19.8500	19.9000	19.8100	19.8600	+0.050%	965,886	-92.044%
2024-11-01	19.7900	19.9100	19.7650	19.8500	+0.303%	1,601,786	-92.040%
2024-10-31	19.9200	19.9200	19.7750	19.7900	-0.603%	1,656,965	-92.016%
2024-10-30	19.9200	20.0750	19.8800	19.9100	+0.101%	1,380,914	-92.064%
2024-10-29	19.7800	19.9100	19.7100	19.8900	+0.404%	1,267,076	-92.056%
2024-10-28	19.8200	19.8600	19.7800	19.8100	+0.152%	1,359,464	-92.024%
2024-10-25	19.7800	19.8100	19.6900	19.7800	-0.101%	1,549,542	-92.012%
2024-10-24	19.6000	19.9300	19.6000	19.8000	-0.050%	2,908,836	-92.020%
2024-10-23	19.7600	19.8650	19.7600	19.8100	+0.051%	982,850	-92.024%
2024-10-22	19.8000	19.8900	19.7500	19.8000	-0.151%	1,259,308	-92.020%
2024-10-21	19.7800	19.8750	19.7500	19.8300	0.000%	652,834	-92.032%
2024-10-18	19.8100	19.8400	19.7700	19.8300	+0.101%	601,852	-92.032%
2024-10-17	19.8300	19.8300	19.7700	19.8100	+0.051%	934,565	-92.024%
2024-10-16	19.7800	19.9300	19.7800	19.8000	0.000%	1,015,854	-92.020%
2024-10-15	19.8400	19.9100	19.7700	19.8000	0.000%	1,172,007	-92.020%
2024-10-14	19.8000	19.9000	19.7550	19.8000	0.000%	937,014	-92.020%
2024-10-11	19.9100	19.9500	19.8000	19.8000	-0.302%	498,930	-92.020%
2024-10-10	19.7400	19.8700	19.7100	19.8600	+0.557%	773,215	-92.044%
2024-10-09	19.7900	19.8400	19.7400	19.7500	0.000%	645,089	-92.000%
2024-10-08	19.7600	19.8000	19.7400	19.7500	+0.051%	618,173	-92.000%
2024-10-07	19.6300	19.7750	19.5800	19.7400	+0.305%	828,528	-91.996%
2024-10-04	19.6700	19.7350	19.5800	19.6800	-0.102%	888,351	-91.972%
2024-10-03	19.8000	19.8000	19.6500	19.7000	-0.555%	856,936	-91.980%
2024-10-02	19.7500	19.8300	19.7300	19.8100	0.000%	905,984	-92.024%
2024-10-01	19.8500	19.9400	19.6650	19.8100	-0.452%	1,263,126	-92.024%
2024-09-30	19.8000	19.9500	19.8000	19.9000	+0.404%	1,081,989	-92.060%
2024-09-27	19.8100	19.8950	19.7800	19.8200	+0.202%	1,109,991	-92.028%
2024-09-26	19.8400	19.9000	19.7400	19.7800	+0.253%	2,197,490	-92.012%
2024-09-25	19.7500	19.8050	19.6500	19.7300	-0.253%	1,214,696	-91.992%
2024-09-24	19.7200	19.9000	19.7150	19.7800	0.000%	940,761	-92.012%
2024-09-23	19.7700	19.9250	19.6700	19.7800	+0.051%	1,251,913	-92.012%
2024-09-20	20.1300	20.2000	19.7300	19.7700	-2.993%	2,169,172	-92.008%
2024-09-19	20.3900	20.4100	20.3107	20.3800	+0.493%	720,057	-92.247%
2024-09-18	20.3300	20.4700	20.2550	20.2800	-0.344%	782,206	-92.209%
2024-09-17	20.3600	20.4150	20.3100	20.3500	+0.197%	587,378	-92.236%
2024-09-16	20.3300	20.3450	20.2650	20.3100	+0.049%	1,069,447	-92.221%
2024-09-13	20.3400	20.3400	20.2300	20.3000	+0.148%	914,855	-92.217%
2024-09-12	20.2200	20.3000	20.2200	20.2700	+0.099%	657,862	-92.205%
2024-09-11	20.1900	20.2650	20.1900	20.2500	-0.049%	653,673	-92.198%
2024-09-10	20.2400	20.3700	20.2400	20.2600	-0.099%	935,093	-92.201%
2024-09-09	20.2000	20.3000	20.2000	20.2800	+0.148%	676,473	-92.209%
2024-09-06	20.2100	20.2500	20.1950	20.2500	+0.198%	846,787	-92.198%
2024-09-05	20.2400	20.2800	20.1950	20.2100	-0.049%	698,942	-92.182%
2024-09-04	20.2500	20.3150	20.1950	20.2200	0.000%	846,066	-92.186%
2024-09-03	20.1700	20.2600	20.1700	20.2200	-0.247%	1,011,819	-92.186%
2024-08-30	20.2900	20.3250	20.1700	20.2700	+0.099%	758,980	-92.205%
2024-08-29	20.1500	20.3000	20.1450	20.2500	+0.397%	900,354	-92.198%
2024-08-28	20.1600	20.2850	20.1300	20.1700	-0.099%	915,348	-92.167%
2024-08-27	20.1000	20.2700	20.0600	20.1900	+0.149%	1,035,266	-92.174%
2024-08-26	20.3000	20.3200	20.1400	20.1600	-0.444%	952,559	-92.163%
2024-08-23	20.3000	20.3600	20.2450	20.2500	0.000%	869,908	-92.198%
2024-08-22	20.2800	20.3050	20.2100	20.2500	0.000%	623,776	-92.198%
2024-08-21	20.3500	20.3500	20.2450	20.2500	-0.344%	929,641	-92.198%
2024-08-20	20.2900	20.3400	20.2500	20.3200	-0.049%	677,651	-92.224%
2024-08-19	20.3700	20.3800	20.2850	20.3300	+0.098%	899,485	-92.228%
2024-08-16	20.3600	20.4000	20.3000	20.3100	-0.049%	721,549	-92.221%
2024-08-15	20.3500	20.3700	20.2200	20.3200	+0.247%	530,308	-92.224%
2024-08-14	20.4000	20.4500	20.2200	20.2700	-0.491%	626,103	-92.205%
2024-08-13	20.3700	20.4000	20.3150	20.3700	+0.345%	729,396	-92.243%
2024-08-12	20.3800	20.4600	20.2500	20.3000	-0.539%	821,323	-92.217%
2024-08-09	20.4500	20.4500	20.3150	20.4100	+0.049%	783,963	-92.259%
2024-08-08	20.2100	20.4550	20.1800	20.4000	+1.040%	1,366,017	-92.255%
2024-08-07	20.0200	20.2300	19.9600	20.1900	+0.398%	1,664,807	-92.174%
2024-08-06	20.0200	20.2300	19.9700	20.1100	+0.299%	972,265	-92.143%
2024-08-05	20.0000	20.1500	19.9100	20.0500	-0.890%	2,130,211	-92.120%
2024-08-02	20.2600	20.4100	20.1300	20.2300	-0.687%	1,392,122	-92.190%
2024-08-01	20.3400	20.4300	20.2100	20.3700	0.000%	1,301,199	-92.243%
2024-07-31	20.1500	20.6000	20.1400	20.3700	+2.156%	4,137,333	-92.243%
2024-07-30	19.9000	20.0400	19.8500	19.9400	+0.050%	641,637	-92.076%
2024-07-29	19.8000	19.9600	19.7400	19.9300	+0.860%	1,006,769	-92.072%
2024-07-26	19.6200	19.7800	19.6100	19.7600	+1.230%	596,463	-92.004%
2024-07-25	19.4200	19.6200	19.4200	19.5200	+0.722%	970,524	-91.906%
2024-07-24	19.5200	19.7050	19.3600	19.3800	-0.666%	567,060	-91.847%
2024-07-23	19.5000	19.6500	19.3950	19.5100	-0.459%	819,231	-91.902%
2024-07-22	19.1500	21.0000	19.1500	19.6000	+2.296%	1,975,429	-91.939%
2024-07-19	19.2500	19.2700	19.1350	19.1600	+0.052%	413,359	-91.754%
2024-07-18	19.1500	19.2900	19.1400	19.1500	-0.519%	572,593	-91.749%
2024-07-17	19.4600	19.4800	19.2300	19.2500	-1.181%	771,238	-91.792%
2024-07-16	19.4500	19.5200	19.3300	19.4800	+0.568%	808,972	-91.889%
2024-07-15	19.3700	19.4700	19.1900	19.3700	+0.571%	682,071	-91.843%
2024-07-12	19.3000	19.3950	19.1600	19.2600	+0.417%	1,347,239	-91.796%
2024-07-11	19.3600	19.4100	19.1700	19.1800	+0.157%	895,685	-91.762%
2024-07-10	19.2100	19.2300	19.1000	19.1500	0.000%	501,817	-91.749%
2024-07-09	19.0900	19.1750	19.0200	19.1500	+0.052%	761,774	-91.749%
2024-07-08	19.2100	19.3100	19.1200	19.1400	-0.052%	633,325	-91.745%
2024-07-05	19.3100	19.3600	19.0901	19.1500	-1.136%	604,574	-91.749%
2024-07-03	19.3100	19.3700	19.2100	19.3700	+0.676%	282,354	-91.843%
2024-07-02	19.2500	19.3000	19.2250	19.2400	+0.261%	498,654	-91.788%
2024-07-01	19.3600	19.3802	19.1650	19.1900	-1.082%	652,313	-91.767%
2024-06-28	19.4200	19.4300	19.2450	19.4000	+0.155%	2,139,933	-91.856%
2024-06-27	19.4000	19.4450	19.2000	19.3700	+0.155%	435,966	-91.843%
2024-06-26	19.2500	19.4000	19.1750	19.3400	-0.258%	691,842	-91.830%
2024-06-25	19.3700	19.4000	19.2900	19.3900	-0.103%	755,708	-91.851%
2024-06-24	19.4300	19.4600	19.2700	19.4100	+0.155%	810,802	-91.860%
2024-06-21	19.4300	19.4700	19.3400	19.3800	+0.052%	1,029,837	-91.847%
2024-06-20	19.3400	19.5000	19.2400	19.3700	+0.363%	475,972	-91.843%
2024-06-18	19.3500	19.3900	19.2100	19.3000	+0.052%	683,997	-91.813%
2024-06-17	19.2300	19.3150	19.1700	19.2900	+0.364%	580,666	-91.809%
2024-06-14	18.9900	19.2400	18.9900	19.2200	+0.681%	604,434	-91.779%
2024-06-13	19.2200	19.2300	19.0801	19.0900	-0.573%	611,141	-91.723%
2024-06-12	19.5300	19.6200	19.1250	19.2000	-0.467%	711,530	-91.771%
2024-06-11	19.0800	19.3200	19.0400	19.2900	+0.626%	554,123	-91.809%
2024-06-10	18.9000	19.2600	18.8700	19.1700	+1.054%	649,062	-91.758%
2024-06-07	19.2500	19.2650	18.9150	18.9700	-2.267%	775,668	-91.671%
2024-06-06	19.3600	19.4300	19.3000	19.4100	+0.103%	363,957	-91.860%
2024-06-05	19.3700	19.4300	19.1800	19.3900	+0.362%	1,495,695	-91.851%
2024-06-04	19.4000	19.4000	19.2700	19.3200	-0.412%	736,374	-91.822%
2024-06-03	19.3400	19.4700	19.3200	19.4000	+0.466%	794,010	-91.856%
2024-05-31	19.2900	19.3490	19.2100	19.3100	+0.625%	1,007,627	-91.818%
2024-05-30	19.3500	19.3500	19.1600	19.1900	-0.104%	883,065	-91.767%
2024-05-29	19.0700	19.2450	19.0100	19.2100	+0.104%	875,307	-91.775%
2024-05-28	19.3000	19.3800	19.1700	19.1900	-0.312%	910,155	-91.767%
2024-05-24	19.3000	19.3000	19.1750	19.2500	+0.208%	778,411	-91.792%
2024-05-23	19.2700	19.3100	19.1700	19.2100	-0.518%	920,806	-91.775%
2024-05-22	19.3200	19.4650	19.2950	19.3100	-0.258%	927,166	-91.818%
2024-05-21	19.4800	19.6100	19.3600	19.3600	-0.718%	1,021,602	-91.839%
2024-05-20	19.5100	19.5900	19.4700	19.5000	-0.256%	491,584	-91.897%
2024-05-17	19.6600	19.6600	19.5400	19.5500	-0.255%	874,355	-91.918%
2024-05-16	19.5600	19.6299	19.5500	19.6000	0.000%	638,562	-91.939%
2024-05-15	19.7000	19.7000	19.5400	19.6000	+0.204%	1,027,601	-91.939%
2024-05-14	19.3500	19.5600	19.1900	19.5600	+1.452%	1,359,911	-91.922%
2024-05-13	19.2500	19.3350	19.2100	19.2800	+0.574%	625,398	-91.805%
2024-05-10	19.1600	19.2077	19.0900	19.1700	+0.262%	533,460	-91.758%
2024-05-09	19.0400	19.1600	18.8800	19.1200	+0.791%	971,030	-91.736%
2024-05-08	18.9300	19.0250	18.9000	18.9700	-0.105%	577,504	-91.671%
2024-05-07	19.0000	19.0350	18.9050	18.9900	+0.211%	616,254	-91.680%
2024-05-06	18.8700	19.0000	18.8650	18.9500	+0.531%	672,244	-91.662%
2024-05-03	19.1100	19.1750	18.7700	18.8500	-1.050%	847,538	-91.618%
2024-05-02	18.9200	19.3000	18.8500	19.0500	+1.708%	1,091,760	-91.706%
2024-05-01	18.7500	18.9200	18.7000	18.7300	+0.053%	812,992	-91.564%
2024-04-30	18.7000	18.7600	18.6600	18.7200	-0.266%	815,304	-91.560%
2024-04-29	18.6800	18.7800	18.6600	18.7700	+0.914%	1,112,319	-91.582%
2024-04-26	18.6900	18.7000	18.5800	18.6000	-0.107%	1,015,088	-91.505%
2024-04-25	18.5400	18.6850	18.5400	18.6200	-0.214%	1,051,455	-91.515%
2024-04-24	18.5300	18.6850	18.4600	18.6600	+0.323%	1,156,769	-91.533%
2024-04-23	18.6000	18.7300	18.5550	18.6000	-0.054%	828,724	-91.505%
2024-04-22	18.7000	18.7600	18.5900	18.6100	-0.375%	902,002	-91.510%
2024-04-19	18.4900	18.7000	18.4500	18.6800	+1.247%	720,063	-91.542%
2024-04-18	18.5400	18.6100	18.4500	18.4500	-0.432%	865,557	-91.436%
2024-04-17	18.5700	18.6900	18.4900	18.5300	0.000%	621,383	-91.473%
2024-04-16	18.5500	18.6900	18.4900	18.5300	-0.430%	960,767	-91.473%
2024-04-15	18.6000	18.6500	18.4200	18.6100	+0.432%	862,774	-91.510%
2024-04-12	18.7600	18.8000	18.5300	18.5300	-1.121%	889,477	-91.473%
2024-04-11	18.6900	18.8250	18.6400	18.7400	+0.375%	732,775	-91.569%
2024-04-10	18.7600	18.8700	18.6050	18.6700	-1.633%	950,709	-91.537%
2024-04-09	18.7700	19.0050	18.7200	18.9800	+1.119%	693,521	-91.675%
2024-04-08	18.6800	18.8300	18.6400	18.7700	+0.643%	603,733	-91.582%
2024-04-05	18.6800	18.7950	18.6050	18.6500	-0.533%	733,982	-91.528%
2024-04-04	18.8600	18.9400	18.6900	18.7500	+0.214%	1,201,670	-91.573%
2024-04-03	18.7200	18.7950	18.6600	18.7100	-0.584%	577,537	-91.555%
2024-04-02	18.7200	18.8200	18.6600	18.8200	+0.427%	854,257	-91.605%
2024-04-01	18.8800	18.9000	18.7150	18.7400	-0.742%	752,504	-91.569%
2024-03-28	18.8500	18.9600	18.7900	18.8800	+0.372%	829,431	-91.631%
2024-03-27	18.8000	18.9850	18.7700	18.8100	+0.427%	813,082	-91.600%
2024-03-26	18.8500	18.8700	18.6400	18.7300	-0.160%	947,137	-91.564%
2024-03-25	18.9200	19.0000	18.7150	18.7600	-0.741%	698,729	-91.578%
2024-03-22	19.0300	19.0300	18.8550	18.9000	-0.839%	784,187	-91.640%
2024-03-21	18.9300	19.0900	18.8852	19.0600	+1.114%	953,673	-91.710%
2024-03-20	18.8800	18.9700	18.7000	18.8500	-0.580%	925,435	-91.618%
2024-03-19	18.9600	19.0700	18.8700	18.9600	+0.158%	908,925	-91.667%
2024-03-18	18.9100	18.9700	18.8400	18.9300	+0.106%	581,771	-91.653%
2024-03-15	18.8300	19.0550	18.7800	18.9100	-0.106%	1,490,048	-91.645%
2024-03-14	19.0000	19.0700	18.8100	18.9300	-0.734%	1,396,442	-91.653%
2024-03-13	18.9000	19.3194	18.7900	19.0700	+1.544%	1,309,275	-91.715%
2024-03-12	18.7000	18.8050	18.7000	18.7800	0.000%	621,258	-91.587%
2024-03-11	18.8400	18.9200	18.6900	18.7800	-0.159%	1,106,192	-91.587%
2024-03-08	18.8900	18.9400	18.7400	18.8100	+0.053%	1,022,061	-91.600%
2024-03-07	18.6300	18.8000	18.4400	18.8000	+1.021%	1,220,635	-91.596%
2024-03-06	18.6700	18.8200	18.5700	18.6100	-0.161%	905,754	-91.510%
2024-03-05	18.7500	18.8550	18.6200	18.6400	-0.640%	1,040,201	-91.524%
2024-03-04	18.9600	18.9600	18.6000	18.7600	-1.003%	1,146,094	-91.578%
2024-03-01	18.9400	19.0600	18.7800	18.9500	+0.637%	930,505	-91.662%
2024-02-29	18.7600	18.9050	18.6700	18.8300	+1.237%	1,558,526	-91.609%
2024-02-28	18.3600	18.6400	18.3400	18.6000	+0.704%	875,463	-91.505%
2024-02-27	18.1900	18.4700	18.1438	18.4700	+1.484%	1,220,377	-91.446%
2024-02-26	18.3200	18.3200	18.0500	18.2000	-0.655%	2,228,752	-91.319%
2024-02-23	18.4200	18.4284	18.2900	18.3200	-0.543%	633,322	-91.376%
2024-02-22	18.5500	18.6150	18.1215	18.4200	-0.701%	2,055,395	-91.422%
2024-02-21	18.4800	18.5800	18.4050	18.5500	+0.980%	780,939	-91.482%
2024-02-20	18.4700	18.5300	18.2900	18.3700	-1.024%	2,014,112	-91.399%
2024-02-16	18.7700	18.8875	18.5600	18.5600	-1.747%	1,331,260	-91.487%
2024-02-15	18.8700	18.9800	18.7950	18.8900	+0.962%	1,123,634	-91.636%
2024-02-14	18.8600	18.9400	18.7000	18.7100	-0.532%	1,079,411	-91.555%
2024-02-13	18.6500	18.9150	17.9300	18.8100	-1.260%	1,818,477	-91.600%
2024-02-12	18.9300	19.1400	18.8550	19.0500	+1.061%	818,117	-91.706%
2024-02-09	18.8050	18.8700	18.7100	18.8500	+0.213%	541,229	-91.618%
2024-02-08	18.8200	19.0200	18.7900	18.8100	+0.213%	729,525	-91.600%
2024-02-07	18.9200	18.9200	18.7500	18.7700	-0.583%	538,282	-91.582%
2024-02-06	18.7500	18.9400	18.6700	18.8800	+0.479%	475,625	-91.631%
2024-02-05	18.8400	18.9100	18.6800	18.7900	-0.740%	578,914	-91.591%
2024-02-02	18.9500	19.0150	18.8500	18.9300	-0.630%	573,574	-91.653%
2024-02-01	19.0500	19.0900	18.9050	19.0500	-0.314%	1,047,228	-91.706%
2024-01-31	19.3700	19.3700	19.0200	19.1100	-1.087%	1,036,359	-91.732%
2024-01-30	19.2800	19.4250	19.1650	19.3200	-0.207%	775,526	-91.822%
2024-01-29	19.0600	19.3700	19.0000	19.3600	+1.574%	1,059,279	-91.839%
2024-01-26	19.1900	19.2800	18.9900	19.0600	-0.366%	541,450	-91.710%
2024-01-25	19.3800	19.5000	19.0650	19.1300	-0.365%	796,577	-91.741%
2024-01-24	19.6000	19.6000	19.1750	19.2000	-1.488%	595,139	-91.771%
2024-01-23	19.9100	19.9600	19.4350	19.4900	-1.615%	589,521	-91.893%
2024-01-22	19.7500	19.9050	19.7250	19.8100	+0.814%	842,890	-92.024%
2024-01-19	19.4800	19.7200	19.3200	19.6500	+1.184%	596,062	-91.959%
2024-01-18	19.3500	19.4500	19.2600	19.4200	+0.414%	594,575	-91.864%
2024-01-17	19.3900	19.5750	19.2200	19.3400	-1.074%	589,063	-91.830%
2024-01-16	19.3700	19.5500	19.2888	19.5500	+0.411%	744,183	-91.918%
2024-01-12	19.5700	19.6600	19.4600	19.4700	+0.206%	582,365	-91.885%
2024-01-11	19.4400	19.5162	19.2900	19.4300	-0.563%	688,651	-91.868%
2024-01-10	19.6800	19.7600	19.5000	19.5400	-0.963%	684,823	-91.914%
2024-01-09	19.6400	19.8500	19.5700	19.7300	-0.303%	571,901	-91.992%
2024-01-08	19.5200	19.8200	19.4800	19.7900	+1.487%	713,837	-92.016%
2024-01-05	19.3000	19.5550	19.2000	19.5000	+0.412%	610,304	-91.897%
2024-01-04	19.2700	19.4550	19.2550	19.4200	+0.570%	1,000,865	-91.864%
2024-01-03	19.3100	19.4050	19.1500	19.3100	+0.260%	832,102	-91.818%
2024-01-02	19.1500	19.3300	19.1100	19.2600	+0.313%	720,321	-91.796%
2023-12-29	19.2500	19.2500	19.0900	19.2000	-0.621%	717,016	-91.771%
2023-12-28	18.9400	19.3200	18.9000	19.3200	+1.684%	907,153	-91.822%
2023-12-27	19.0600	19.0900	18.9800	19.0000	-0.158%	888,784	-91.684%
2023-12-26	19.1300	19.1800	19.0200	19.0300	-0.366%	759,616	-91.697%
2023-12-22	19.2400	19.2600	19.0400	19.1000	-0.313%	1,037,204	-91.728%
2023-12-21	19.1700	19.2700	19.0350	19.1600	+0.367%	1,026,417	-91.754%
2023-12-20	19.0900	19.5000	19.0900	19.0900	-0.105%	1,977,568	-91.723%
2023-12-19	19.4500	19.5200	19.0900	19.1100	-1.748%	2,093,942	-91.732%
2023-12-18	19.4400	19.5000	19.2450	19.4500	+0.725%	1,036,130	-91.877%
2023-12-15	19.5900	19.5900	19.3000	19.3100	-1.580%	2,305,656	-91.818%
2023-12-14	19.6100	19.7100	19.4100	19.6200	+1.030%	1,303,670	-91.947%
2023-12-13	19.2300	19.5400	19.1500	19.4200	+0.831%	1,119,153	-91.864%
2023-12-12	19.1600	19.2900	19.0200	19.2600	+0.680%	612,770	-91.796%
2023-12-11	19.1700	19.3600	19.0825	19.1300	-0.104%	610,310	-91.741%
2023-12-08	19.0100	19.1700	18.9225	19.1500	+0.367%	1,103,621	-91.749%
2023-12-07	18.9900	19.1100	18.8800	19.0800	+0.210%	870,508	-91.719%
2023-12-06	19.3200	19.3400	18.9900	19.0400	-0.937%	729,572	-91.702%
2023-12-05	19.1600	19.2950	19.0000	19.2200	+0.418%	704,016	-91.779%
2023-12-04	19.1900	19.2600	19.0650	19.1400	-0.468%	735,708	-91.745%
2023-12-01	18.8000	19.2600	18.7700	19.2300	+2.342%	1,216,914	-91.784%
2023-11-30	18.6700	18.8700	18.6550	18.7900	+0.643%	1,647,874	-91.591%
2023-11-29	18.7400	18.8400	18.6200	18.6700	0.000%	1,432,172	-91.537%
2023-11-28	18.8100	18.8300	18.5050	18.6700	-0.850%	2,495,458	-91.537%
2023-11-27	19.0300	19.0600	18.8000	18.8300	-0.790%	822,251	-91.609%
2023-11-24	19.1100	19.1400	18.9750	18.9800	-0.576%	285,929	-91.675%
2023-11-22	18.9500	19.0900	18.8500	19.0900	+1.220%	527,392	-91.723%
2023-11-21	18.9500	18.9500	18.7600	18.8600	-0.737%	484,655	-91.622%
2023-11-20	19.0100	19.0600	18.9000	19.0000	-0.210%	586,358	-91.684%
2023-11-17	19.0000	19.0600	18.8700	19.0400	+0.528%	921,956	-91.702%
2023-11-16	19.1200	19.1200	18.7520	18.9400	-0.682%	914,710	-91.658%
2023-11-15	19.1600	19.3050	19.0000	19.0700	-0.677%	940,784	-91.715%
2023-11-14	19.2800	19.5400	19.1350	19.2000	+1.266%	1,158,073	-91.771%
2023-11-13	18.9600	19.0300	18.8400	18.9600	+0.053%	451,210	-91.667%
2023-11-10	18.8900	18.9850	18.7800	18.9500	+0.691%	471,914	-91.662%
2023-11-09	19.0200	19.0200	18.7500	18.8200	-0.581%	652,267	-91.605%
2023-11-08	19.0400	19.1000	18.8525	18.9300	-0.421%	504,617	-91.653%
2023-11-07	19.0900	19.1400	18.9300	19.0100	-0.783%	616,523	-91.689%
2023-11-06	19.1500	19.2600	19.1000	19.1600	-0.208%	991,289	-91.754%
2023-11-03	19.3400	19.4000	19.1500	19.2000	+0.261%	1,380,654	-91.771%
2023-11-02	18.9900	19.1900	18.8200	19.1500	+1.109%	1,350,067	-91.749%
2023-11-01	19.0200	19.1700	18.8050	18.9400	0.000%	1,138,248	-91.658%
2023-10-31	19.1800	19.4950	18.8400	18.9400	+1.392%	1,503,893	-91.658%
2023-10-30	18.7600	18.8000	18.5000	18.6800	+0.161%	618,326	-91.542%
2023-10-27	18.7900	18.9100	18.5300	18.6500	-0.586%	1,325,039	-91.528%

document.getElementById("zM9mRc").onerror = function(){this.style.display='none';}; .dark-mode .hcg1zm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hcg1zm{ color: #333333; background-color: white; border: 2px solid #333333; }EQCEquity Commonwealthstock NYSE

EQC
Equity Commonwealth
stock NYSE