Equity Commonwealth Common Shares of Beneficial Interest (EQC)
1.6200
0.00 (0.00%)
Equity Commonwealth is a real estate investment trust (REIT) focused primarily on acquiring and managing high-quality office properties across the United States
The company emphasizes creating value through strategic investments and active management of its portfolio, aiming to enhance shareholder returns. With a commitment to sustainability and innovation, Equity Commonwealth seeks to provide modern workspaces that meet the evolving needs of tenants while navigating the complexities of the commercial real estate market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2025 | 1.60 | 1.63 | 1.60 | 1.62 | 384,468 | 1.62 |
| 3/10/2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1,329,695 | 1.61 |
| 3/07/2025 | 1.63 | 1.63 | 1.61 | 1.62 | 436,599 | 1.62 |
| 3/06/2025 | 1.60 | 1.62 | 1.59 | 1.62 | 615,381 | 1.62 |
| 3/05/2025 | 1.61 | 1.63 | 1.61 | 1.61 | 646,615 | 1.61 |
| 3/04/2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1,269,099 | 1.60 |
| 3/03/2025 | 1.61 | 1.62 | 1.60 | 1.60 | 621,498 | 1.60 |
| 2/28/2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1,224,016 | 1.62 |
| 2/27/2025 | 1.68 | 1.68 | 1.60 | 1.60 | 2,036,008 | 1.60 |
| 2/26/2025 | 1.72 | 1.72 | 1.68 | 1.71 | 1,175,088 | 1.71 |
| 2/25/2025 | 1.69 | 1.73 | 1.69 | 1.71 | 371,369 | 1.71 |
| 2/24/2025 | 1.75 | 1.75 | 1.71 | 1.73 | 520,942 | 1.73 |
| 2/21/2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1,257,289 | 1.74 |
| 2/20/2025 | 1.71 | 1.73 | 1.71 | 1.72 | 419,350 | 1.72 |
| 2/19/2025 | 1.73 | 1.75 | 1.72 | 1.72 | 519,510 | 1.72 |
| 2/18/2025 | 1.72 | 1.74 | 1.71 | 1.72 | 330,477 | 1.72 |
| 2/14/2025 | 1.75 | 1.75 | 1.72 | 1.72 | 501,625 | 1.72 |
| 2/13/2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1,003,070 | 1.75 |
| 2/12/2025 | 1.71 | 1.75 | 1.71 | 1.75 | 431,688 | 1.75 |
| 2/11/2025 | 1.70 | 1.79 | 1.70 | 1.75 | 4,887,873 | 1.75 |
| 2/10/2025 | 1.69 | 1.70 | 1.68 | 1.69 | 464,427 | 1.69 |
| 2/07/2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1,059,480 | 1.69 |
| 2/06/2025 | 1.76 | 1.76 | 1.72 | 1.74 | 589,189 | 1.74 |
| 2/05/2025 | 1.68 | 1.74 | 1.68 | 1.72 | 487,224 | 1.72 |
| 2/04/2025 | 1.69 | 1.72 | 1.68 | 1.68 | 444,728 | 1.68 |
| 2/03/2025 | 1.72 | 1.74 | 1.71 | 1.71 | 599,793 | 1.71 |
| 1/31/2025 | 1.70 | 1.74 | 1.70 | 1.74 | 896,638 | 1.74 |
| 1/30/2025 | 1.72 | 1.75 | 1.68 | 1.70 | 642,680 | 1.70 |
| 1/29/2025 | 1.78 | 1.78 | 1.73 | 1.73 | 609,722 | 1.73 |
| 1/28/2025 | 1.79 | 1.83 | 1.75 | 1.75 | 728,268 | 1.75 |
| 1/27/2025 | 1.73 | 1.81 | 1.73 | 1.79 | 1,712,264 | 1.79 |
| 1/24/2025 | 1.68 | 1.75 | 1.68 | 1.74 | 1,102,238 | 1.74 |
| 1/23/2025 | 1.68 | 1.72 | 1.67 | 1.69 | 560,971 | 1.69 |
| 1/22/2025 | 1.68 | 1.71 | 1.68 | 1.68 | 1,013,070 | 1.68 |
| 1/21/2025 | 1.69 | 1.73 | 1.68 | 1.68 | 872,326 | 1.68 |
| 1/17/2025 | 1.69 | 1.72 | 1.67 | 1.68 | 1,364,103 | 1.68 |
| 1/16/2025 | 1.68 | 1.71 | 1.68 | 1.70 | 633,607 | 1.70 |
| 1/15/2025 | 1.74 | 1.77 | 1.68 | 1.68 | 812,679 | 1.68 |
| 1/14/2025 | 1.70 | 1.74 | 1.68 | 1.72 | 811,959 | 1.72 |
| 1/13/2025 | 1.70 | 1.72 | 1.66 | 1.69 | 801,518 | 1.69 |
| 1/10/2025 | 1.83 | 1.83 | 1.68 | 1.68 | 1,009,245 | 1.68 |
| 1/08/2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1,059,351 | 1.80 |
| 1/07/2025 | 1.87 | 1.89 | 1.82 | 1.84 | 933,418 | 1.84 |
| 1/06/2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1,672,918 | 1.86 |
| 1/03/2025 | 1.83 | 1.85 | 1.79 | 1.83 | 1,386,967 | 1.83 |
| 1/02/2025 | 1.80 | 1.83 | 1.75 | 1.81 | 1,745,536 | 1.81 |
| 12/31/2024 | 1.77 | 0.00 | 1.77 | 1.77 | 0 | 1.77 |
| 12/30/2024 | 1.75 | 1.77 | 1.73 | 1.77 | 928,376 | 1.77 |
| 12/27/2024 | 1.78 | 1.78 | 1.73 | 1.75 | 740,715 | 1.75 |
| 12/26/2024 | 1.75 | 1.77 | 1.73 | 1.76 | 632,397 | 1.76 |
| 12/24/2024 | 1.75 | 1.77 | 1.72 | 1.75 | 695,133 | 1.75 |
| 12/23/2024 | 1.77 | 1.77 | 1.73 | 1.74 | 1,281,040 | 1.74 |
| 12/20/2024 | 1.67 | 1.78 | 1.67 | 1.77 | 7,236,032 | 1.77 |
| 12/19/2024 | 1.74 | 1.76 | 1.72 | 1.74 | 2,307,600 | 1.74 |
| 12/18/2024 | 1.70 | 1.76 | 1.68 | 1.72 | 5,825,794 | 1.72 |
| 12/17/2024 | 1.70 | 1.71 | 1.66 | 1.68 | 3,388,439 | 1.68 |
| 12/16/2024 | 1.68 | 1.76 | 1.68 | 1.71 | 9,627,520 | 1.71 |
| 12/13/2024 | 1.69 | 1.70 | 1.67 | 1.69 | 2,840,789 | 1.69 |
| 12/12/2024 | 1.62 | 1.66 | 1.62 | 1.66 | 4,352,952 | 1.66 |