Equity - Price History
Monthly price history for EQC (Equity)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $18.97 | $18.97 |
| April 2024 | $18.72 | $18.72 |
| March 2024 | $18.88 | $18.88 |
| February 2024 | $18.83 | $18.83 |
| January 2024 | $19.11 | $19.11 |
| December 2023 | $19.20 | $19.20 |
| November 2023 | $18.79 | $18.79 |
| October 2023 | $18.94 | $18.94 |
| September 2023 | $18.37 | $18.37 |
| August 2023 | $19.03 | $19.03 |
| July 2023 | $19.59 | $19.59 |
| June 2023 | $20.26 | $20.26 |
| May 2023 | $20.45 | $20.45 |
| April 2023 | $20.72 | $20.72 |
| March 2023 | $20.71 | $20.71 |
| February 2023 | $21.23 | $21.23 |
| January 2023 | $21.33 | $25.52 |
| December 2022 | $20.87 | $24.97 |
| November 2022 | $22.64 | $27.09 |
| October 2022 | $21.87 | $26.16 |
| September 2022 | $20.36 | $24.36 |
| August 2022 | $21.11 | $26.31 |
| July 2022 | $22.51 | $28.05 |
| June 2022 | $22.09 | $27.53 |
| May 2022 | $21.87 | $27.25 |
| April 2022 | $21.02 | $26.19 |
| March 2022 | $22.64 | $28.21 |
| February 2022 | $21.32 | $26.57 |
| January 2022 | $20.90 | $26.04 |
| December 2021 | $20.78 | $25.90 |
| November 2021 | $20.42 | $25.45 |
| October 2021 | $20.81 | $25.93 |
| September 2021 | $20.85 | $25.98 |
| August 2021 | $21.14 | $26.34 |
| July 2021 | $21.10 | $26.29 |
| June 2021 | $21.02 | $26.20 |
| May 2021 | $22.02 | $27.44 |
| April 2021 | $23.11 | $28.80 |
| March 2021 | $22.31 | $27.80 |
| February 2021 | $22.64 | $28.21 |
| January 2021 | $22.88 | $28.51 |
| December 2020 | $21.89 | $27.28 |
| November 2020 | $21.27 | $26.51 |
| October 2020 | $21.20 | $26.42 |
| September 2020 | $21.37 | $26.63 |
| August 2020 | $22.24 | $31.39 |
| July 2020 | $22.36 | $31.57 |
| June 2020 | $22.81 | $32.20 |
| May 2020 | $23.87 | $33.70 |
| April 2020 | $24.05 | $33.95 |
| March 2020 | $22.46 | $31.71 |
| February 2020 | $22.29 | $31.46 |
| January 2020 | $23.23 | $32.79 |
| December 2019 | $23.26 | $32.83 |
| November 2019 | $23.27 | $32.85 |
| October 2019 | $22.80 | $32.18 |
| September 2019 | $21.79 | $34.25 |
| August 2019 | $21.41 | $33.66 |
| July 2019 | $21.36 | $33.58 |
| June 2019 | $20.69 | $32.52 |
| May 2019 | $20.72 | $32.57 |
| April 2019 | $20.23 | $31.80 |
| March 2019 | $20.80 | $32.69 |
| February 2019 | $20.77 | $32.65 |
| January 2019 | $20.58 | $32.36 |
| December 2018 | $19.09 | $30.01 |
| November 2018 | $20.21 | $31.77 |
| October 2018 | $18.94 | $29.78 |
| September 2018 | $18.83 | $32.09 |
| August 2018 | $18.81 | $32.06 |
| July 2018 | $18.92 | $32.24 |
| June 2018 | $18.48 | $31.50 |
| May 2018 | $18.25 | $31.11 |
| April 2018 | $18.18 | $30.99 |
| March 2018 | $18 | $30.67 |
| February 2018 | $17.26 | $29.42 |
| January 2018 | $17.55 | $29.91 |
| December 2017 | $17.90 | $30.51 |
| November 2017 | $17.64 | $30.06 |
| October 2017 | $17.63 | $30.05 |
| September 2017 | $17.84 | $30.40 |
| August 2017 | $18.15 | $30.94 |
| July 2017 | $18.53 | $31.58 |
| June 2017 | $18.54 | $31.60 |
| May 2017 | $18.26 | $31.12 |
| April 2017 | $18.77 | $31.99 |
| March 2017 | $18.32 | $31.22 |
| February 2017 | $18.34 | $31.26 |
| January 2017 | $18.10 | $30.84 |
| December 2016 | $17.74 | $30.24 |
| November 2016 | $17.06 | $29.08 |
| October 2016 | $17.73 | $30.21 |
| September 2016 | $17.73 | $30.22 |
| August 2016 | $18.36 | $31.29 |
| July 2016 | $17.61 | $30.02 |
| June 2016 | $17.09 | $29.13 |
| May 2016 | $16.95 | $28.89 |
| April 2016 | $16.38 | $27.91 |
| March 2016 | $16.56 | $28.22 |
| February 2016 | $15.62 | $26.63 |
| January 2016 | $15.78 | $26.89 |
| December 2015 | $16.27 | $27.73 |
| November 2015 | $16.21 | $27.62 |
| October 2015 | $16.85 | $28.71 |
| September 2015 | $15.98 | $27.24 |
| August 2015 | $15.07 | $25.69 |
| July 2015 | $15.37 | $26.20 |
| June 2015 | $15.06 | $25.67 |
| May 2015 | $15.11 | $25.75 |
| April 2015 | $14.79 | $25.21 |
| March 2015 | $15.58 | $26.55 |
| February 2015 | $15.52 | $26.45 |
| January 2015 | $15.46 | $26.35 |
| December 2014 | $15.06 | $25.67 |
| November 2014 | $14.92 | $25.43 |
| October 2014 | $15.67 | $26.71 |
| September 2014 | $15.08 | $25.71 |
| August 2014 | $15.77 | $26.88 |
| July 2014 | $15.76 | $26.86 |
| June 2014 | $15.44 | $26.32 |
| May 2014 | $15.44 | $26.31 |
| April 2014 | $14.91 | $25.41 |
| March 2014 | $15.43 | $26.30 |
| February 2014 | $15.93 | $27.15 |
| January 2014 | $14.42 | $24.58 |
| December 2013 | $13.53 | $23.31 |
| November 2013 | $13.85 | $23.87 |
| October 2013 | $14.14 | $24.37 |
| September 2013 | $12.59 | $21.91 |
| August 2013 | $14.10 | $24.55 |
| July 2013 | $13.25 | $23.07 |
| June 2013 | $13.14 | $23.12 |
| May 2013 | $11.62 | $20.44 |
| April 2013 | $12.69 | $22.33 |
| March 2013 | $12.62 | $22.44 |
| February 2013 | $14.20 | $25.25 |
| January 2013 | $9.24 | $16.44 |
| December 2012 | $8.77 | $15.84 |
| November 2012 | $8.37 | $15.13 |
| October 2012 | $7.59 | $13.71 |
| September 2012 | $7.92 | $14.56 |
| August 2012 | $8.14 | $14.97 |
| July 2012 | $9.92 | $18.24 |
| June 2012 | $10.13 | $19.12 |
| May 2012 | $9.36 | $17.65 |
| April 2012 | $9.94 | $18.75 |
| March 2012 | $9.60 | $18.62 |
| February 2012 | $9.59 | $18.60 |
| January 2012 | $10.15 | $19.67 |
| December 2011 | $8.36 | $16.64 |
| November 2011 | $8.41 | $16.74 |
| October 2011 | $9.72 | $19.35 |
| September 2011 | $9.28 | $18.97 |
| August 2011 | $10.06 | $20.56 |
| July 2011 | $11.55 | $23.62 |
| June 2011 | $12.40 | $25.84 |
| May 2011 | $12.52 | $26.10 |
| April 2011 | $13.14 | $27.39 |
| March 2011 | $12.23 | $25.97 |
| February 2011 | $13.52 | $28.71 |
| January 2011 | $12.56 | $26.67 |
| December 2010 | $11.78 | $25.51 |
| November 2010 | $11.56 | $25.03 |
| October 2010 | $11.75 | $25.45 |
| September 2010 | $11.60 | $25.60 |
| August 2010 | $10.92 | $24.12 |
| July 2010 | $11.75 | $25.95 |
| June 2010 | $11.02 | $6.21 |
| May 2010 | $11.91 | $6.71 |
| April 2010 | $13.92 | $7.84 |
| March 2010 | $13.60 | $7.78 |
| February 2010 | $12.27 | $7.02 |
| January 2010 | $11.66 | $6.67 |
| December 2009 | $11.31 | $6.47 |
| November 2009 | $10.53 | $6.14 |
| October 2009 | $12.06 | $7.03 |
| September 2009 | $12.68 | $7.52 |
| August 2009 | $10.93 | $6.48 |
| July 2009 | $8.13 | $4.82 |
| June 2009 | $6.66 | $4.06 |
| May 2009 | $7.79 | $4.75 |
| April 2009 | $7.07 | $4.31 |
| March 2009 | $5.07 | $3.19 |
| February 2009 | $5.13 | $3.23 |
| January 2009 | $5.05 | $3.18 |
| December 2008 | $5.16 | $3.37 |
| November 2008 | $4.22 | $2.76 |
| October 2008 | $5.52 | $3.61 |
| September 2008 | $10 | $6.89 |
| August 2008 | $11 | $7.58 |
| July 2008 | $10.17 | $7.01 |
| June 2008 | $9.54 | $6.77 |
| May 2008 | $10.98 | $7.79 |
| April 2008 | $9.76 | $6.93 |
| March 2008 | $9.21 | $6.73 |
| February 2008 | $9.42 | $6.88 |
| January 2008 | $10.87 | $7.94 |
| December 2007 | $10.28 | $7.73 |
| November 2007 | $11.01 | $8.28 |
| October 2007 | $12.48 | $9.39 |
| September 2007 | $12.87 | $9.89 |
| August 2007 | $12.73 | $9.78 |
| July 2007 | $12.17 | $9.35 |
| June 2007 | $13.26 | $10.40 |
| May 2007 | $14.64 | $11.48 |
| April 2007 | $15.61 | $12.24 |
| March 2007 | $15.43 | $12.30 |
| February 2007 | $16.23 | $12.94 |
| January 2007 | $16.33 | $13.02 |
| December 2006 | $15.49 | $12.35 |
| November 2006 | $15.50 | $12.57 |
| October 2006 | $14.67 | $11.90 |
| September 2006 | $14.48 | $11.95 |
| August 2006 | $14.05 | $11.60 |
| July 2006 | $14.23 | $11.75 |
| June 2006 | $13.76 | $11.56 |
| May 2006 | $13.28 | $11.16 |
| April 2006 | $13.07 | $10.98 |
| March 2006 | $13.72 | $11.74 |
| February 2006 | $12.52 | $10.72 |
| January 2006 | $12.54 | $10.73 |
| December 2005 | $11.85 | $10.35 |
| November 2005 | $12.53 | $10.94 |
| October 2005 | $12.50 | $10.91 |
| September 2005 | $13.94 | $12.41 |
| August 2005 | $14.38 | $12.80 |
| July 2005 | $14.48 | $12.89 |
| June 2005 | $13.74 | $12.43 |
| May 2005 | $13.08 | $11.83 |
| April 2005 | $12.99 | $11.75 |
| March 2005 | $12.94 | $11.91 |
| February 2005 | $13.77 | $12.68 |
| January 2005 | $12.94 | $11.91 |
| December 2004 | $13.70 | $12.83 |
| November 2004 | $12.91 | $12.09 |
| October 2004 | $11.95 | $11.19 |
| September 2004 | $11.52 | $10.99 |
| August 2004 | $11.30 | $10.78 |
| July 2004 | $10.56 | $10.07 |
| June 2004 | $10.28 | $10.01 |
| May 2004 | $10.12 | $9.85 |
| April 2004 | $9.81 | $9.55 |
| March 2004 | $11.37 | $11.30 |
| February 2004 | $11.14 | $11.08 |
| January 2004 | $10.66 | $10.60 |
| December 2003 | $9.95 | $10.09 |
| November 2003 | $9.56 | $9.70 |
| October 2003 | $9.23 | $9.36 |
| September 2003 | $8.82 | $9.14 |
| August 2003 | $8.75 | $9.07 |
| July 2003 | $8.96 | $9.29 |
| June 2003 | $8.69 | $9.20 |
| May 2003 | $8.96 | $9.49 |
| April 2003 | $8.53 | $9.03 |
| March 2003 | $7.86 | $8.51 |
| February 2003 | $7.86 | $8.51 |
| January 2003 | $7.75 | $8.39 |
| December 2002 | $7.44 | $8.24 |
| November 2002 | $7.55 | $8.37 |
| October 2002 | $7.10 | $7.87 |
| September 2002 | $7.27 | $8.25 |
| August 2002 | $7.42 | $8.42 |
| July 2002 | $7.28 | $8.27 |
| June 2002 | $7.59 | $8.85 |
| May 2002 | $7.56 | $8.82 |
| April 2002 | $7.44 | $8.68 |
| March 2002 | $7.55 | $9 |
| February 2002 | $7.14 | $8.51 |
| January 2002 | $7.42 | $8.84 |
| December 2001 | $6.98 | $8.59 |
| November 2001 | $6.79 | $8.35 |
| October 2001 | $6.57 | $8.08 |
| September 2001 | $6.41 | $8.07 |
| August 2001 | $6.87 | $8.66 |
| July 2001 | $6.79 | $8.56 |
| June 2001 | $7.48 | $9.65 |
| May 2001 | $6.71 | $8.65 |
| April 2001 | $6.75 | $8.70 |
| March 2001 | $6.22 | $8.21 |
| February 2001 | $6.09 | $8.04 |
| January 2001 | $5.97 | $7.88 |
| December 2000 | $5.54 | $7.50 |
| November 2000 | $4.67 | $6.32 |
| October 2000 | $4.72 | $6.38 |
| September 2000 | $4.98 | $6.94 |
| August 2000 | $4.84 | $6.76 |
| July 2000 | $4.67 | $6.51 |
| June 2000 | $4.23 | $6.07 |
| May 2000 | $5.09 | $7.31 |
| April 2000 | $5.26 | $7.56 |
| March 2000 | $5.77 | $8.61 |
| February 2000 | $5.32 | $7.93 |
| January 2000 | $6.23 | $9.30 |
| December 1999 | $5.77 | $8.92 |
| November 1999 | $5.17 | $8 |
| October 1999 | $5.85 | $9.05 |
| September 1999 | $4.99 | $9.59 |
| August 1999 | $6.15 | $11.83 |
| July 1999 | $6.29 | $12.09 |
| June 1999 | $6.59 | $13.05 |
| May 1999 | $6.59 | $13.05 |
| April 1999 | $6.29 | $12.46 |
| March 1999 | $5.64 | $11.51 |
| February 1999 | $5.72 | $11.67 |
| January 1999 | $5.85 | $11.93 |
| December 1998 | $5.67 | $11.93 |
| November 1998 | $6.05 | $12.73 |
| October 1998 | $6.40 | $13.48 |
| September 1998 | $6.36 | $13.74 |
| August 1998 | $6.19 | $13.37 |
| July 1998 | $6.68 | $14.44 |
| June 1998 | $7.24 | $16.03 |
| May 1998 | $7.12 | $15.77 |
| April 1998 | $7.51 | $16.62 |
| March 1998 | $7.80 | $17.26 |
| February 1998 | $7.53 | $17.05 |
| January 1998 | $7.58 | $17.15 |
| December 1997 | $7.40 | $17.10 |
| November 1997 | $7.03 | $16.25 |
| October 1997 | $6.91 | $15.98 |
| September 1997 | $6.96 | $16.09 |
| August 1997 | $6.53 | $15.45 |
| July 1997 | $6.71 | $15.88 |
| June 1997 | $6.61 | $15.98 |
| May 1997 | $6.52 | $15.77 |
| April 1997 | $6.69 | $16.19 |
| March 1997 | $6.34 | $15.34 |
| February 1997 | $6.80 | $16.83 |
| January 1997 | $6.54 | $16.19 |
| December 1996 | $6.49 | $16.41 |
| November 1996 | $6.28 | $15.88 |
| October 1996 | $6.11 | $15.45 |
| September 1996 | $5.84 | $15.13 |
| August 1996 | $5.80 | $15.02 |
| July 1996 | $5.56 | $14.38 |
| June 1996 | $5.55 | $14.70 |
| May 1996 | $5.47 | $14.49 |
| April 1996 | $5.47 | $14.49 |
| March 1996 | $5.38 | $14.60 |
| February 1996 | $5.26 | $14.28 |
| January 1996 | $5.26 | $14.28 |
| December 1995 | $4.98 | $13.85 |
| November 1995 | $4.98 | $13.85 |
| October 1995 | $4.98 | $13.85 |
| September 1995 | $4.67 | $13.32 |
| August 1995 | $4.59 | $13.10 |
| July 1995 | $4.48 | $12.78 |
| June 1995 | $4.37 | $12.78 |
| May 1995 | $4.33 | $12.68 |
| April 1995 | $4.37 | $12.78 |
| March 1995 | $4.22 | $12.68 |
| February 1995 | $4.11 | $12.36 |
| January 1995 | $3.76 | $11.29 |
| December 1994 | $3.68 | $11.40 |
| November 1994 | $3.72 | $11.51 |
| October 1994 | $3.92 | $12.15 |
| September 1994 | $3.89 | $12.36 |
| August 1994 | $4.12 | $13.10 |
| July 1994 | $4.06 | $12.89 |
| June 1994 | $3.76 | $12.25 |
| May 1994 | $3.92 | $12.78 |
| April 1994 | $3.85 | $12.89 |
| March 1994 | $3.72 | $12.46 |
| February 1994 | $4.04 | $13.53 |
| January 1994 | $3.82 | $12.78 |
| December 1993 | $3.66 | $12.57 |
| November 1993 | $3.72 | $12.78 |
| October 1993 | $4 | $13.74 |
| September 1993 | $3.57 | $12.57 |
| August 1993 | $3.57 | $12.57 |
| July 1993 | $3.15 | $11.08 |
| June 1993 | $2.94 | $10.65 |
| May 1993 | $3.03 | $10.97 |
| April 1993 | $3.15 | $11.40 |
| March 1993 | $3.20 | $11.93 |
| February 1993 | $2.92 | $10.87 |
| January 1993 | $2.86 | $10.65 |
| December 1992 | $2.75 | $10.55 |
| November 1992 | $2.66 | $10.23 |
| October 1992 | $2.61 | $10.02 |
| September 1992 | $2.64 | $10.44 |
| August 1992 | $2.69 | $10.65 |
| July 1992 | $2.56 | $10.12 |
| June 1992 | $2.27 | $9.27 |
| May 1992 | $2.45 | $10.02 |
| April 1992 | $2.14 | $8.74 |
| March 1992 | $2.18 | $9.27 |
| February 1992 | $2.46 | $10.44 |
| January 1992 | $2.81 | $11.93 |
| December 1991 | $2.81 | $12.25 |
| November 1991 | $2.37 | $10.34 |
| October 1991 | $2.35 | $10.23 |
| September 1991 | $2.42 | $10.55 |
| August 1991 | $2.45 | $10.97 |
| July 1991 | $2.19 | $9.80 |
| June 1991 | $2.12 | $9.80 |
| May 1991 | $2.05 | $9.48 |
| April 1991 | $1.98 | $9.16 |
| March 1991 | $1.77 | $8.42 |
| February 1991 | $1.68 | $7.99 |
| January 1991 | $1.52 | $7.24 |
| December 1990 | $1.48 | $7.14 |
| November 1990 | $1.37 | $6.82 |
| October 1990 | $1.37 | $6.82 |
| September 1990 | $1.38 | $7.14 |
| August 1990 | $1.40 | $7.24 |
| July 1990 | $1.56 | $8.10 |
| June 1990 | $1.43 | $7.67 |
| May 1990 | $1.45 | $7.78 |
| April 1990 | $1.37 | $7.67 |
| March 1990 | $1.37 | $7.67 |
| February 1990 | $1.32 | $7.35 |
| January 1990 | $1.34 | $7.46 |
| December 1989 | $1.42 | $8.20 |
| November 1989 | $1.44 | $8.31 |
| October 1989 | $1.45 | $8.42 |
| September 1989 | $1.44 | $8.63 |
| August 1989 | $1.40 | $8.42 |
| July 1989 | $1.28 | $7.67 |
| June 1989 | $1.22 | $7.56 |
| May 1989 | $1.17 | $7.24 |
| April 1989 | $1.15 | $7.14 |
| March 1989 | $1.12 | $7.24 |
| February 1989 | $1.14 | $7.35 |
| January 1989 | $1.04 | $6.71 |
| December 1988 | $1.08 | $7.24 |
| November 1988 | $1.06 | $7.14 |
| October 1988 | $1.11 | $7.46 |
| September 1988 | $1.11 | $7.78 |
| August 1988 | $1.07 | $7.46 |
| July 1988 | $1.05 | $7.35 |
| June 1988 | $1.03 | $7.46 |
| May 1988 | $1 | $7.24 |
| April 1988 | $1 | $7.24 |
| March 1988 | $0.98 | $7.14 |
| February 1988 | $1 | $7.24 |
| January 1988 | $1.03 | $7.46 |
| December 1987 | $0.95 | $6.92 |
| November 1987 | $0.92 | $6.92 |
| October 1987 | $0.99 | $7.46 |
| September 1987 | $0.99 | $7.46 |
| August 1987 | $1.03 | $16.19 |
| July 1987 | $1.02 | $15.98 |
| June 1987 | $1.04 | $16.73 |
| May 1987 | $0.96 | $15.45 |
| April 1987 | $0.95 | $15.34 |
| March 1987 | $0.98 | $16.30 |
| February 1987 | $0.98 | $16.41 |
| January 1987 | $0.96 | $15.98 |
| December 1986 | $0.99 | $16.51 |
EQC
Price: $18.97
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.75 USD
P/E Ratio: 26.93
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Volume: 82856
Ebitda: 7.9 millionMarket Capitalization: 2.0 billion
Average Dividend Frequency: 4