NYSE - Delayed Quote • USD
Equity Commonwealth (EQC-PD)
At close: April 24 at 3:56 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 25.08 | 25.08 | 25.00 | 25.06 | 25.06 | 5,572 |
| Apr 23, 2024 | 25.07 | 25.08 | 24.98 | 25.08 | 25.08 | 20,084 |
| Apr 22, 2024 | 25.08 | 25.09 | 25.03 | 25.09 | 25.09 | 1,065 |
| Apr 19, 2024 | 25.08 | 25.09 | 25.01 | 25.09 | 25.09 | 2,211 |
| Apr 18, 2024 | 25.01 | 25.05 | 25.00 | 25.04 | 25.04 | 9,394 |
| Apr 17, 2024 | 25.02 | 25.05 | 24.96 | 25.05 | 25.05 | 9,300 |
| Apr 16, 2024 | 25.19 | 25.19 | 25.01 | 25.04 | 25.04 | 1,686 |
| Apr 15, 2024 | 25.09 | 25.09 | 24.95 | 25.00 | 25.00 | 11,517 |
| Apr 12, 2024 | 25.23 | 25.23 | 25.11 | 25.11 | 25.11 | 2,047 |
| Apr 11, 2024 | 25.15 | 25.20 | 25.08 | 25.20 | 25.20 | 11,651 |
| Apr 10, 2024 | 25.10 | 25.20 | 25.06 | 25.20 | 25.20 | 8,427 |
| Apr 9, 2024 | 25.15 | 25.15 | 25.10 | 25.11 | 25.11 | 15,182 |
| Apr 8, 2024 | 25.12 | 25.24 | 25.12 | 25.22 | 25.22 | 1,871 |
| Apr 5, 2024 | 25.14 | 25.14 | 25.10 | 25.12 | 25.12 | 5,542 |
| Apr 4, 2024 | 25.22 | 25.22 | 25.11 | 25.11 | 25.11 | 3,384 |
| Apr 3, 2024 | 25.12 | 25.25 | 25.10 | 25.15 | 25.15 | 5,514 |
| Apr 2, 2024 | 25.14 | 25.21 | 25.06 | 25.10 | 25.10 | 3,940 |
| Apr 1, 2024 | 25.06 | 25.16 | 25.06 | 25.10 | 25.10 | 7,707 |
| Mar 28, 2024 | 25.14 | 25.17 | 25.00 | 25.00 | 25.00 | 87,267 |
| Mar 27, 2024 | 25.15 | 25.23 | 25.10 | 25.20 | 25.20 | 3,421 |
| Mar 26, 2024 | 25.23 | 25.23 | 25.15 | 25.20 | 25.20 | 5,367 |
| Mar 25, 2024 | 25.15 | 25.23 | 25.13 | 25.19 | 25.19 | 1,646 |
| Mar 22, 2024 | 25.23 | 25.23 | 25.15 | 25.20 | 25.20 | 4,835 |
| Mar 21, 2024 | 25.14 | 25.23 | 25.14 | 25.22 | 25.22 | 4,008 |
| Mar 20, 2024 | 25.14 | 25.14 | 25.12 | 25.13 | 25.13 | 4,360 |
| Mar 19, 2024 | 25.14 | 25.14 | 25.11 | 25.13 | 25.13 | 20,667 |
| Mar 18, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 25.13 | 48,309 |
| Mar 15, 2024 | 25.06 | 25.13 | 25.06 | 25.07 | 25.07 | 23,973 |
| Mar 14, 2024 | 25.06 | 25.15 | 25.06 | 25.10 | 25.10 | 12,421 |
| Mar 13, 2024 | 25.14 | 25.15 | 25.08 | 25.08 | 25.08 | 39,962 |
| Mar 12, 2024 | 25.15 | 25.16 | 25.08 | 25.15 | 25.15 | 52,872 |
| Mar 11, 2024 | 25.20 | 25.23 | 25.10 | 25.11 | 25.11 | 33,270 |
| Mar 8, 2024 | 25.19 | 25.23 | 25.16 | 25.22 | 25.22 | 2,296 |
| Mar 7, 2024 | 25.15 | 25.20 | 25.15 | 25.19 | 25.19 | 8,820 |
| Mar 6, 2024 | 25.15 | 25.23 | 25.15 | 25.19 | 25.19 | 12,972 |
| Mar 5, 2024 | 25.23 | 25.23 | 25.13 | 25.22 | 25.22 | 10,473 |
| Mar 4, 2024 | 25.21 | 25.21 | 25.12 | 25.12 | 25.12 | 1,072 |
| Mar 1, 2024 | 25.13 | 25.21 | 25.13 | 25.21 | 25.21 | 1,064 |
| Feb 29, 2024 | 25.20 | 25.23 | 25.12 | 25.23 | 25.23 | 46,461 |
| Feb 28, 2024 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | 2,496 |
| Feb 27, 2024 | 25.10 | 25.23 | 25.08 | 25.16 | 25.16 | 4,886 |
| Feb 26, 2024 | 25.20 | 25.29 | 25.20 | 25.24 | 25.24 | 11,344 |
| Feb 23, 2024 | 25.13 | 25.14 | 25.09 | 25.11 | 25.11 | 67,376 |
| Feb 22, 2024 | 25.13 | 25.23 | 25.11 | 25.12 | 25.12 | 29,318 |
| Feb 21, 2024 | 25.29 | 25.29 | 25.13 | 25.19 | 25.19 | 9,394 |
| Feb 20, 2024 | 25.15 | 25.27 | 25.15 | 25.15 | 25.15 | 6,993 |
| Feb 16, 2024 | 25.16 | 25.28 | 25.13 | 25.14 | 25.14 | 5,372 |
| Feb 15, 2024 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | 1,680 |
| Feb 14, 2024 | 25.22 | 25.42 | 25.11 | 25.11 | 25.11 | 16,837 |
| Feb 13, 2024 | 25.42 | 25.42 | 25.20 | 25.20 | 25.20 | 2,170 |
| Feb 12, 2024 | 25.25 | 25.31 | 25.25 | 25.31 | 25.31 | 3,418 |
| Feb 9, 2024 | 25.15 | 25.30 | 25.14 | 25.30 | 25.30 | 2,272 |
| Feb 8, 2024 | 25.15 | 25.33 | 25.11 | 25.25 | 25.25 | 10,557 |
| Feb 7, 2024 | 25.12 | 25.19 | 25.10 | 25.11 | 25.11 | 8,724 |
| Feb 6, 2024 | 25.20 | 25.23 | 25.17 | 25.23 | 25.23 | 3,238 |
| Feb 5, 2024 | 25.32 | 25.32 | 25.20 | 25.20 | 25.20 | 991 |
| Feb 2, 2024 | 25.25 | 25.65 | 25.19 | 25.65 | 25.65 | 3,246 |
| Feb 1, 2024 | 25.21 | 25.21 | 25.13 | 25.20 | 25.20 | 3,987 |
| Jan 31, 2024 | 25.08 | 25.22 | 25.08 | 25.08 | 25.08 | 1,756 |
| Jan 30, 2024 | 0.41 Dividend | |||||
| Jan 30, 2024 | 25.24 | 25.24 | 25.02 | 25.22 | 25.22 | 6,384 |
| Jan 29, 2024 | 25.42 | 25.52 | 25.37 | 25.52 | 25.11 | 1,633 |
| Jan 26, 2024 | 25.40 | 25.41 | 25.38 | 25.38 | 24.98 | 2,539 |
| Jan 25, 2024 | 25.31 | 25.44 | 25.28 | 25.44 | 25.04 | 3,948 |
| Jan 24, 2024 | 25.35 | 25.40 | 25.31 | 25.36 | 24.96 | 1,915 |
| Jan 23, 2024 | 25.25 | 25.35 | 25.25 | 25.35 | 24.95 | 3,635 |
| Jan 22, 2024 | 25.22 | 25.30 | 25.21 | 25.22 | 24.82 | 2,468 |
| Jan 19, 2024 | 25.24 | 25.24 | 25.20 | 25.21 | 24.81 | 4,134 |
| Jan 18, 2024 | 25.25 | 25.28 | 25.25 | 25.28 | 24.88 | 1,399 |
| Jan 17, 2024 | 25.15 | 25.30 | 25.15 | 25.30 | 24.90 | 10,711 |
| Jan 16, 2024 | 25.27 | 25.34 | 25.21 | 25.25 | 24.85 | 3,852 |
| Jan 12, 2024 | 25.21 | 25.23 | 25.20 | 25.20 | 24.80 | 2,458 |
| Jan 11, 2024 | 25.21 | 25.35 | 25.20 | 25.35 | 24.95 | 3,318 |
| Jan 10, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.86 | 3,369 |
| Jan 9, 2024 | 25.29 | 25.29 | 25.26 | 25.26 | 24.86 | 502 |
| Jan 8, 2024 | 25.08 | 25.42 | 25.08 | 25.42 | 25.02 | 5,681 |
| Jan 5, 2024 | 25.20 | 25.22 | 25.14 | 25.16 | 24.75 | 13,061 |
| Jan 4, 2024 | 25.20 | 25.25 | 25.20 | 25.20 | 24.80 | 6,493 |
| Jan 3, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.80 | 1,797 |
| Jan 2, 2024 | 25.27 | 25.27 | 25.20 | 25.20 | 24.80 | 4,603 |
| Dec 29, 2023 | 25.25 | 25.32 | 25.13 | 25.13 | 24.73 | 4,004 |
| Dec 28, 2023 | 25.13 | 25.15 | 25.00 | 25.13 | 24.73 | 5,559 |
| Dec 27, 2023 | 25.05 | 25.39 | 25.05 | 25.39 | 24.99 | 4,455 |
| Dec 26, 2023 | 24.97 | 25.12 | 24.97 | 25.08 | 24.68 | 2,366 |
| Dec 22, 2023 | 25.07 | 25.13 | 24.99 | 25.07 | 24.67 | 40,705 |
| Dec 21, 2023 | 25.00 | 25.16 | 24.98 | 25.00 | 24.60 | 5,515 |
| Dec 20, 2023 | 25.05 | 25.14 | 24.99 | 25.09 | 24.70 | 16,230 |
| Dec 19, 2023 | 25.10 | 25.25 | 24.86 | 24.86 | 24.46 | 7,164 |
| Dec 18, 2023 | 25.08 | 25.26 | 25.07 | 25.08 | 24.68 | 4,502 |
| Dec 15, 2023 | 25.35 | 25.40 | 25.25 | 25.25 | 24.85 | 7,275 |
| Dec 14, 2023 | 25.32 | 25.41 | 25.15 | 25.35 | 24.95 | 11,553 |
| Dec 13, 2023 | 25.05 | 25.33 | 25.05 | 25.31 | 24.91 | 5,366 |
| Dec 12, 2023 | 25.10 | 25.10 | 25.02 | 25.04 | 24.64 | 3,111 |
| Dec 11, 2023 | 25.17 | 25.17 | 25.01 | 25.08 | 24.68 | 2,630 |
| Dec 8, 2023 | 24.96 | 25.15 | 24.96 | 25.04 | 24.64 | 1,854 |
| Dec 7, 2023 | 24.92 | 25.32 | 24.92 | 25.00 | 24.60 | 9,998 |
| Dec 6, 2023 | 25.27 | 25.27 | 25.00 | 25.02 | 24.62 | 7,976 |
| Dec 5, 2023 | 25.28 | 25.34 | 25.20 | 25.34 | 24.94 | 3,043 |
| Dec 4, 2023 | 25.32 | 25.32 | 25.12 | 25.14 | 24.74 | 4,742 |
| Dec 1, 2023 | 25.25 | 25.55 | 25.06 | 25.14 | 24.74 | 17,460 |
| Nov 30, 2023 | 24.75 | 25.97 | 24.75 | 25.55 | 25.14 | 65,182 |
| Nov 29, 2023 | 24.81 | 24.86 | 24.80 | 24.85 | 24.45 | 3,519 |
| Nov 28, 2023 | 24.66 | 24.89 | 24.66 | 24.89 | 24.49 | 3,037 |
| Nov 27, 2023 | 24.65 | 24.78 | 24.65 | 24.69 | 24.30 | 2,207 |
| Nov 24, 2023 | 24.60 | 24.78 | 24.60 | 24.78 | 24.39 | 7,631 |
| Nov 22, 2023 | 24.57 | 24.63 | 24.50 | 24.62 | 24.23 | 9,038 |
| Nov 21, 2023 | 24.55 | 24.68 | 24.50 | 24.65 | 24.26 | 116,256 |
| Nov 20, 2023 | 24.78 | 24.78 | 24.55 | 24.59 | 24.20 | 50,806 |
| Nov 17, 2023 | 24.69 | 24.69 | 24.55 | 24.60 | 24.21 | 15,990 |
| Nov 16, 2023 | 24.79 | 24.79 | 24.59 | 24.67 | 24.28 | 9,883 |
| Nov 15, 2023 | 24.71 | 24.94 | 24.60 | 24.76 | 24.37 | 2,703 |
| Nov 14, 2023 | 24.62 | 24.72 | 24.56 | 24.60 | 24.21 | 26,620 |
| Nov 13, 2023 | 24.61 | 24.74 | 24.61 | 24.69 | 24.30 | 7,244 |
| Nov 10, 2023 | 24.50 | 24.63 | 24.49 | 24.63 | 24.23 | 3,011 |
| Nov 9, 2023 | 24.88 | 24.88 | 24.15 | 24.55 | 24.16 | 7,932 |
| Nov 8, 2023 | 24.58 | 24.74 | 24.58 | 24.68 | 24.29 | 3,024 |
| Nov 7, 2023 | 24.58 | 24.77 | 24.58 | 24.77 | 24.38 | 631 |
| Nov 6, 2023 | 24.81 | 24.87 | 24.66 | 24.67 | 24.28 | 5,072 |
| Nov 3, 2023 | 24.54 | 24.98 | 24.02 | 24.98 | 24.58 | 7,808 |
| Nov 2, 2023 | 24.55 | 24.77 | 24.50 | 24.66 | 24.26 | 2,561 |
| Nov 1, 2023 | 24.50 | 24.53 | 24.26 | 24.53 | 24.14 | 3,102 |
| Oct 31, 2023 | 24.31 | 24.53 | 24.25 | 24.45 | 24.06 | 22,815 |
| Oct 30, 2023 | 0.41 Dividend | |||||
| Oct 30, 2023 | 24.44 | 24.45 | 24.15 | 24.29 | 23.90 | 7,028 |
| Oct 27, 2023 | 24.58 | 24.73 | 24.50 | 24.50 | 23.71 | 3,382 |
| Oct 26, 2023 | 24.44 | 24.74 | 24.44 | 24.74 | 23.94 | 3,647 |
| Oct 25, 2023 | 24.45 | 24.50 | 24.40 | 24.47 | 23.69 | 1,748 |
| Oct 24, 2023 | 24.60 | 24.61 | 24.51 | 24.60 | 23.81 | 4,673 |
| Oct 23, 2023 | 24.79 | 24.80 | 24.65 | 24.65 | 23.86 | 2,372 |
| Oct 20, 2023 | 24.65 | 24.70 | 24.65 | 24.65 | 23.86 | 1,289 |
| Oct 19, 2023 | 24.75 | 24.75 | 24.67 | 24.67 | 23.87 | 1,609 |
| Oct 18, 2023 | 24.48 | 24.80 | 24.38 | 24.80 | 24.00 | 3,045 |
| Oct 17, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 23.90 | 1,614 |
| Oct 16, 2023 | 24.73 | 24.76 | 24.73 | 24.76 | 23.96 | 821 |
| Oct 13, 2023 | 24.78 | 24.85 | 24.44 | 24.66 | 23.87 | 5,686 |
| Oct 12, 2023 | 24.90 | 24.92 | 24.36 | 24.79 | 23.99 | 11,136 |
| Oct 11, 2023 | 24.76 | 24.86 | 24.63 | 24.70 | 23.90 | 6,442 |
| Oct 10, 2023 | 24.67 | 24.93 | 24.63 | 24.65 | 23.86 | 3,797 |
| Oct 9, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.15 | 1,320 |
| Oct 6, 2023 | 24.76 | 24.76 | 24.32 | 24.32 | 23.54 | 14,999 |
| Oct 5, 2023 | 24.70 | 24.70 | 24.60 | 24.70 | 23.90 | 3,345 |
| Oct 4, 2023 | 24.81 | 24.81 | 24.65 | 24.65 | 23.85 | 5,831 |
| Oct 3, 2023 | 24.85 | 24.85 | 24.63 | 24.81 | 24.01 | 4,041 |
| Oct 2, 2023 | 24.98 | 24.98 | 24.95 | 24.96 | 24.16 | 2,556 |
| Sep 29, 2023 | 24.90 | 25.21 | 24.90 | 25.01 | 24.20 | 20,937 |
| Sep 28, 2023 | 24.81 | 24.89 | 24.76 | 24.80 | 24.00 | 2,781 |
| Sep 27, 2023 | 24.70 | 24.90 | 24.68 | 24.76 | 23.96 | 8,129 |
| Sep 26, 2023 | 24.94 | 24.95 | 24.65 | 24.90 | 24.10 | 5,201 |
| Sep 25, 2023 | 24.96 | 24.96 | 24.64 | 24.95 | 24.15 | 4,448 |
| Sep 22, 2023 | 24.90 | 24.96 | 24.88 | 24.96 | 24.16 | 7,708 |
| Sep 21, 2023 | 25.01 | 25.01 | 24.79 | 24.79 | 23.99 | 3,340 |
| Sep 20, 2023 | 25.08 | 25.17 | 25.05 | 25.05 | 24.25 | 14,746 |
| Sep 19, 2023 | 25.31 | 25.31 | 25.05 | 25.10 | 24.29 | 5,554 |
| Sep 18, 2023 | 25.10 | 25.10 | 25.03 | 25.07 | 24.26 | 3,313 |
| Sep 15, 2023 | 24.99 | 25.00 | 24.97 | 25.00 | 24.19 | 3,997 |
| Sep 14, 2023 | 24.99 | 25.06 | 24.99 | 25.02 | 24.21 | 5,264 |
| Sep 13, 2023 | 25.05 | 25.05 | 24.94 | 24.98 | 24.17 | 7,896 |
| Sep 12, 2023 | 25.02 | 25.06 | 25.01 | 25.05 | 24.24 | 3,990 |
| Sep 11, 2023 | 25.12 | 25.25 | 25.00 | 25.16 | 24.35 | 9,218 |
| Sep 8, 2023 | 25.06 | 25.12 | 24.98 | 25.12 | 24.31 | 5,627 |
| Sep 7, 2023 | 25.03 | 25.08 | 25.00 | 25.08 | 24.27 | 2,814 |
| Sep 6, 2023 | 25.06 | 25.06 | 25.00 | 25.00 | 24.20 | 3,592 |
| Sep 5, 2023 | 25.20 | 25.20 | 25.03 | 25.08 | 24.27 | 4,289 |
| Sep 1, 2023 | 25.10 | 25.19 | 25.10 | 25.15 | 24.34 | 5,592 |
| Aug 31, 2023 | 25.00 | 25.23 | 25.00 | 25.18 | 24.37 | 12,349 |
| Aug 30, 2023 | 25.10 | 25.12 | 24.94 | 25.04 | 24.23 | 5,572 |
| Aug 29, 2023 | 25.06 | 25.12 | 25.01 | 25.05 | 24.24 | 3,314 |
| Aug 28, 2023 | 25.02 | 25.10 | 25.02 | 25.10 | 24.29 | 3,679 |
| Aug 25, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 24.21 | 404 |
| Aug 24, 2023 | 25.02 | 25.11 | 25.02 | 25.11 | 24.31 | 1,420 |
| Aug 23, 2023 | 24.99 | 25.03 | 24.99 | 25.03 | 24.22 | 1,356 |
| Aug 22, 2023 | 25.03 | 25.07 | 25.00 | 25.00 | 24.19 | 1,271 |
| Aug 21, 2023 | 25.02 | 25.08 | 25.00 | 25.00 | 24.19 | 5,374 |
| Aug 18, 2023 | 25.17 | 25.17 | 25.05 | 25.05 | 24.24 | 1,471 |
| Aug 17, 2023 | 25.02 | 25.14 | 25.02 | 25.10 | 24.29 | 3,790 |
| Aug 16, 2023 | 25.05 | 25.10 | 25.05 | 25.05 | 24.24 | 2,406 |
| Aug 15, 2023 | 25.14 | 25.14 | 25.05 | 25.05 | 24.24 | 1,687 |
| Aug 14, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 24.22 | 612 |
| Aug 11, 2023 | 25.10 | 25.10 | 25.02 | 25.10 | 24.29 | 1,128 |
| Aug 10, 2023 | 25.06 | 25.23 | 25.06 | 25.10 | 24.29 | 4,580 |
| Aug 9, 2023 | 24.99 | 25.09 | 24.99 | 25.05 | 24.24 | 2,488 |
| Aug 8, 2023 | 24.77 | 25.09 | 24.77 | 25.09 | 24.28 | 1,448 |
| Aug 7, 2023 | 25.08 | 25.08 | 25.00 | 25.02 | 24.22 | 6,900 |
| Aug 4, 2023 | 25.06 | 25.06 | 25.02 | 25.02 | 24.21 | 475 |
| Aug 3, 2023 | 25.00 | 25.09 | 25.00 | 25.03 | 24.22 | 4,235 |
| Aug 2, 2023 | 24.90 | 25.11 | 24.88 | 25.00 | 24.19 | 8,416 |
| Aug 1, 2023 | 25.05 | 25.05 | 25.00 | 25.05 | 24.24 | 3,754 |
| Jul 31, 2023 | 25.05 | 25.19 | 25.00 | 25.04 | 24.23 | 13,637 |
| Jul 28, 2023 | 0.41 Dividend | |||||
| Jul 28, 2023 | 25.14 | 25.26 | 25.05 | 25.26 | 24.45 | 7,204 |
| Jul 27, 2023 | 25.38 | 25.60 | 25.30 | 25.38 | 24.17 | 29,235 |
| Jul 26, 2023 | 25.34 | 25.37 | 25.34 | 25.34 | 24.13 | 2,143 |
| Jul 25, 2023 | 25.20 | 25.30 | 25.16 | 25.26 | 24.06 | 4,895 |
| Jul 24, 2023 | 25.20 | 25.37 | 25.03 | 25.37 | 24.16 | 14,544 |
| Jul 21, 2023 | 25.25 | 25.25 | 25.15 | 25.15 | 23.95 | 505 |
| Jul 20, 2023 | 25.46 | 25.46 | 25.25 | 25.25 | 24.04 | 614 |
| Jul 19, 2023 | 25.25 | 25.25 | 25.17 | 25.18 | 23.98 | 2,424 |
| Jul 18, 2023 | 25.04 | 25.18 | 25.04 | 25.18 | 23.98 | 1,787 |
| Jul 17, 2023 | 25.21 | 25.34 | 25.17 | 25.21 | 24.01 | 4,199 |
| Jul 14, 2023 | 25.30 | 25.30 | 25.28 | 25.28 | 24.07 | 770 |
| Jul 13, 2023 | 25.27 | 25.40 | 25.14 | 25.40 | 24.19 | 6,765 |
| Jul 12, 2023 | 25.38 | 25.38 | 25.24 | 25.34 | 24.13 | 7,465 |
| Jul 11, 2023 | 25.15 | 25.15 | 25.02 | 25.15 | 23.95 | 30,907 |
| Jul 10, 2023 | 25.01 | 25.19 | 25.00 | 25.05 | 23.85 | 3,807 |
| Jul 7, 2023 | 25.16 | 25.40 | 25.10 | 25.21 | 24.01 | 3,111 |
| Jul 6, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 23.90 | 1,060 |
| Jul 5, 2023 | 25.32 | 25.32 | 25.20 | 25.22 | 24.02 | 2,183 |
| Jul 3, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 24.19 | - |
| Jun 30, 2023 | 25.00 | 25.49 | 25.00 | 25.40 | 24.19 | 31,581 |
| Jun 29, 2023 | 25.06 | 25.22 | 24.69 | 24.90 | 23.71 | 66,826 |
| Jun 28, 2023 | 25.04 | 25.15 | 25.04 | 25.15 | 23.95 | 1,372 |
| Jun 27, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 23.90 | 987 |
| Jun 26, 2023 | 25.10 | 25.25 | 24.88 | 25.11 | 23.91 | 21,040 |
| Jun 23, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 23.92 | 763 |
| Jun 22, 2023 | 25.19 | 25.19 | 25.12 | 25.16 | 23.96 | 1,053 |
| Jun 21, 2023 | 25.13 | 25.25 | 25.13 | 25.25 | 24.04 | 3,107 |
| Jun 20, 2023 | 25.33 | 25.34 | 25.16 | 25.22 | 24.02 | 2,270 |
| Jun 16, 2023 | 25.19 | 25.29 | 25.11 | 25.11 | 23.91 | 3,808 |
| Jun 15, 2023 | 25.16 | 25.49 | 25.15 | 25.28 | 24.07 | 3,849 |
| Jun 14, 2023 | 25.30 | 25.38 | 25.26 | 25.26 | 24.05 | 2,636 |
| Jun 13, 2023 | 25.33 | 25.52 | 25.33 | 25.39 | 24.18 | 1,652 |
| Jun 12, 2023 | 25.38 | 25.38 | 25.20 | 25.31 | 24.10 | 2,416 |
| Jun 9, 2023 | 25.56 | 25.56 | 25.27 | 25.49 | 24.27 | 795 |
| Jun 8, 2023 | 25.60 | 25.60 | 25.18 | 25.20 | 24.00 | 4,157 |
| Jun 7, 2023 | 25.13 | 25.61 | 25.13 | 25.61 | 24.39 | 10,344 |
| Jun 6, 2023 | 25.26 | 25.28 | 25.07 | 25.28 | 24.07 | 7,352 |
| Jun 5, 2023 | 25.33 | 25.33 | 25.06 | 25.10 | 23.90 | 8,875 |
| Jun 2, 2023 | 25.37 | 25.48 | 25.37 | 25.48 | 24.26 | 1,733 |
| Jun 1, 2023 | 25.48 | 25.48 | 25.10 | 25.11 | 23.91 | 1,872 |
| May 31, 2023 | 25.25 | 25.48 | 25.15 | 25.48 | 24.26 | 15,666 |
| May 30, 2023 | 25.15 | 25.17 | 24.84 | 25.17 | 23.97 | 8,999 |
| May 26, 2023 | 25.10 | 25.12 | 25.05 | 25.10 | 23.90 | 1,461 |
| May 25, 2023 | 25.11 | 25.13 | 25.09 | 25.10 | 23.90 | 5,844 |
| May 24, 2023 | 25.26 | 25.26 | 25.10 | 25.12 | 23.92 | 3,795 |
| May 23, 2023 | 25.23 | 25.27 | 25.23 | 25.27 | 24.06 | 635 |
| May 22, 2023 | 25.24 | 25.38 | 25.24 | 25.33 | 24.12 | 2,098 |
| May 19, 2023 | 25.10 | 25.50 | 25.08 | 25.17 | 23.97 | 6,743 |
| May 18, 2023 | 25.17 | 25.17 | 25.08 | 25.10 | 23.90 | 7,363 |
| May 17, 2023 | 25.48 | 25.48 | 25.23 | 25.23 | 24.03 | 2,034 |
| May 16, 2023 | 25.55 | 25.75 | 25.07 | 25.37 | 24.16 | 9,120 |
| May 15, 2023 | 25.95 | 25.95 | 25.57 | 25.57 | 24.35 | 3,532 |
| May 12, 2023 | 25.05 | 25.90 | 25.00 | 25.45 | 24.24 | 38,900 |
| May 11, 2023 | 25.00 | 25.05 | 24.98 | 25.03 | 23.83 | 4,066 |
| May 10, 2023 | 25.11 | 25.50 | 25.11 | 25.11 | 23.91 | 4,104 |
| May 9, 2023 | 25.22 | 25.29 | 25.10 | 25.21 | 24.01 | 3,986 |
| May 8, 2023 | 25.17 | 25.50 | 25.02 | 25.16 | 23.96 | 4,943 |
| May 5, 2023 | 25.14 | 25.17 | 25.05 | 25.05 | 23.85 | 6,313 |
| May 4, 2023 | 25.08 | 25.27 | 25.00 | 25.05 | 23.85 | 4,326 |
| May 3, 2023 | 25.10 | 25.45 | 25.06 | 25.15 | 23.95 | 6,280 |
| May 2, 2023 | 25.30 | 25.30 | 24.90 | 25.13 | 23.93 | 9,506 |
| May 1, 2023 | 25.17 | 25.32 | 25.05 | 25.32 | 24.11 | 3,023 |
| Apr 28, 2023 | 25.51 | 25.92 | 25.27 | 25.50 | 24.28 | 35,828 |
| Apr 27, 2023 | 0.41 Dividend | |||||
| Apr 27, 2023 | 25.10 | 25.52 | 24.83 | 25.24 | 24.04 | 8,693 |
| Apr 26, 2023 | 25.21 | 25.60 | 25.21 | 25.55 | 23.94 | 5,960 |
| Apr 25, 2023 | 25.22 | 25.40 | 25.13 | 25.30 | 23.71 | 4,834 |
Related Tickers
CIO-PA City Office REIT, Inc.
17.28
-1.27%
VNO-PL Vornado Realty Trust
15.56
-0.83%
VNO-PM Vornado Realty Trust
15.16
-0.52%
HPP-PC Hudson Pacific Properties, Inc.
14.12
-0.21%
SLG-PI SL Green Realty Corp.
22.30
-0.40%
CDP COPT Defense Properties
22.95
-0.65%
DEI Douglas Emmett, Inc.
13.57
-0.07%
HPP Hudson Pacific Properties, Inc.
5.95
-0.50%
PKST Peakstone Realty Trust
14.74
+6.35%
CUZ Cousins Properties Incorporated
23.12
+1.85%