Equity Commonwealth Common Shares of Beneficial Interest (EQC)
1.7400
+0.0400 (2.35%)
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 |
|---|---|---|---|---|---|---|
| 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 | 2,509,593 | 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 |
| 12/11/2024 | 1.52 | 1.67 | 1.52 | 1.67 | 9,561,366 | 1.67 |
| 12/10/2024 | 1.50 | 1.68 | 1.47 | 1.53 | 13,302,671 | 1.53 |
| 12/09/2024 | 1.41 | 1.54 | 1.40 | 1.50 | 19,919,756 | 1.50 |
| 12/06/2024 | 20.31 | 20.49 | 20.31 | 20.39 | 14,315,134 | 1.39 |
| 12/05/2024 | 20.15 | 20.34 | 20.14 | 20.33 | 4,140,744 | 1.39 |
| 12/04/2024 | 20.16 | 20.21 | 20.13 | 20.15 | 2,614,584 | 1.37 |
| 12/03/2024 | 20.22 | 20.31 | 20.15 | 20.17 | 2,510,935 | 1.38 |
| 12/02/2024 | 20.25 | 20.30 | 20.15 | 20.18 | 3,637,864 | 1.38 |
| 11/29/2024 | 20.26 | 20.35 | 20.23 | 20.34 | 813,155 | 1.39 |
| 11/27/2024 | 20.20 | 20.29 | 20.18 | 20.25 | 1,436,789 | 1.38 |
| 11/26/2024 | 20.15 | 20.18 | 20.11 | 20.17 | 2,178,337 | 1.38 |
| 11/25/2024 | 20.10 | 20.18 | 20.10 | 20.11 | 1,918,483 | 1.37 |
| 11/22/2024 | 20.08 | 20.12 | 20.08 | 20.11 | 2,927,521 | 1.37 |
| 11/21/2024 | 20.17 | 20.17 | 20.07 | 20.08 | 2,179,197 | 1.37 |
| 11/20/2024 | 20.07 | 20.13 | 20.07 | 20.12 | 2,427,821 | 1.37 |
| 11/19/2024 | 20.14 | 20.19 | 20.09 | 20.09 | 5,549,858 | 1.37 |
| 11/18/2024 | 20.06 | 20.16 | 20.04 | 20.14 | 3,951,855 | 1.37 |
| 11/15/2024 | 20.07 | 20.11 | 19.99 | 20.08 | 4,900,102 | 1.37 |
| 11/14/2024 | 20.01 | 20.04 | 19.68 | 19.76 | 26,503,051 | 1.35 |
| 11/13/2024 | 20.07 | 20.14 | 19.96 | 19.96 | 1,780,693 | 1.36 |
| 11/12/2024 | 20.05 | 20.11 | 19.93 | 20.07 | 1,877,707 | 1.37 |
| 11/11/2024 | 20.20 | 20.24 | 20.07 | 20.09 | 1,540,778 | 1.37 |
| 11/08/2024 | 20.13 | 20.19 | 20.06 | 20.12 | 1,007,621 | 1.37 |
| 11/07/2024 | 20.05 | 20.18 | 19.97 | 20.08 | 1,963,693 | 1.37 |
| 11/06/2024 | 20.20 | 20.21 | 19.95 | 20.08 | 2,029,713 | 1.37 |
| 11/05/2024 | 19.82 | 19.99 | 19.78 | 19.96 | 1,632,607 | 1.36 |
| 11/04/2024 | 19.85 | 19.90 | 19.81 | 19.86 | 1,085,039 | 1.35 |
| 11/01/2024 | 19.79 | 19.91 | 19.77 | 19.85 | 1,637,140 | 1.35 |