Skip to main content

Equity Residential (NY: EQR )

70.37 -3.58 (-4.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 61.69 62.22 62.19 61.95 2,173,679 +0.53(+0.86%)
Mar 27, 2024 60.75 61.42 60.52 61.42 1,555,664 +1.29(+2.14%)
Mar 26, 2024 60.42 60.58 60.10 60.13 1,640,885 -0.27(-0.44%)
Mar 25, 2024 61.12 61.32 60.39 60.40 2,003,953 -0.63(-1.03%)
Mar 22, 2024 61.82 61.88 60.78 61.03 1,538,375 -0.59(-0.96%)
Mar 21, 2024 61.03 61.94 60.87 61.62 2,579,478 +0.75(+1.23%)
Mar 20, 2024 60.21 61.24 60.06 60.87 1,543,450 +0.45(+0.74%)
Mar 19, 2024 60.81 60.91 60.22 60.43 1,418,210 -0.16(-0.26%)
Mar 18, 2024 61.33 61.58 60.46 60.58 1,782,149 -0.63(-1.03%)
Mar 15, 2024 59.68 61.33 59.68 61.21 3,343,769 +0.64(+1.06%)
Mar 14, 2024 61.19 61.27 59.95 60.57 2,635,856 -0.90(-1.47%)
Mar 13, 2024 60.59 61.69 60.59 61.48 1,902,161 +0.94(+1.56%)
Mar 12, 2024 60.84 61.25 60.24 60.53 1,851,009 -0.51(-0.84%)
Mar 11, 2024 61.57 61.93 60.89 61.05 1,340,993 -0.53(-0.87%)
Mar 08, 2024 61.57 61.87 61.13 61.58 1,429,922 +0.47(+0.76%)
Mar 07, 2024 61.07 61.26 60.55 61.12 1,692,057 +0.31(+0.51%)
Mar 06, 2024 60.94 60.95 60.36 60.81 1,312,783 +0.32(+0.53%)
Mar 05, 2024 60.81 61.28 60.09 60.49 2,025,215 -0.56(-0.92%)
Mar 04, 2024 59.05 61.09 58.60 61.05 2,057,071 +2.06(+3.49%)
Mar 01, 2024 58.19 59.02 57.48 58.99 3,186,554 +0.51(+0.88%)
Feb 29, 2024 58.46 58.88 58.07 58.48 3,775,091 +0.48(+0.82%)
Feb 28, 2024 57.42 58.58 57.32 58.00 1,933,151 +0.24(+0.42%)
Feb 27, 2024 57.49 58.04 57.23 57.76 1,904,004 +0.63(+1.11%)
Feb 26, 2024 58.37 58.61 57.12 57.13 2,709,904 -1.34(-2.29%)
Feb 23, 2024 58.60 58.92 58.37 58.47 1,447,834 -0.23(-0.40%)
Feb 22, 2024 59.63 59.63 58.64 58.70 1,852,561 -0.77(-1.29%)
Feb 21, 2024 58.57 59.52 58.34 59.47 1,808,461 +1.08(+1.85%)
Feb 20, 2024 58.01 58.76 57.61 58.39 1,851,448 +0.09(+0.15%)
Feb 16, 2024 58.15 58.69 57.79 58.30 2,738,434 -0.31(-0.53%)
Feb 15, 2024 57.35 58.63 57.17 58.61 1,574,349 +1.65(+2.90%)
Feb 14, 2024 56.59 57.35 56.43 56.96 1,603,175 +0.50(+0.89%)
Feb 13, 2024 56.42 56.61 55.68 56.46 2,022,144 -1.04(-1.81%)
Feb 12, 2024 57.30 57.76 56.95 57.49 1,668,922 +0.33(+0.58%)
Feb 09, 2024 57.39 57.57 56.96 57.16 1,603,471 -0.33(-0.57%)
Feb 08, 2024 57.01 57.52 56.88 57.49 1,547,175 +0.37(+0.65%)
Feb 07, 2024 57.59 57.66 56.78 57.13 1,674,089 -0.35(-0.61%)
Feb 06, 2024 56.79 57.61 56.62 57.48 1,966,277 +0.65(+1.15%)
Feb 05, 2024 57.79 57.83 56.72 56.82 2,745,755 -1.61(-2.76%)
Feb 02, 2024 58.53 58.93 57.59 58.44 3,220,490 -0.77(-1.30%)
Feb 01, 2024 57.88 59.23 57.41 59.20 4,387,236 +0.75(+1.28%)
Jan 31, 2024 59.42 60.02 58.04 58.46 5,598,049 +0.86(+1.50%)
Jan 30, 2024 57.36 58.03 57.18 57.59 2,919,104 -0.17(-0.30%)
Jan 29, 2024 57.23 58.08 57.19 57.77 2,155,219 +0.31(+0.54%)
Jan 26, 2024 57.25 57.48 56.78 57.46 1,987,285 +0.29(+0.51%)
Jan 25, 2024 57.65 57.97 56.91 57.16 3,179,114 +0.10(+0.17%)
Jan 24, 2024 58.29 58.44 56.92 57.07 3,319,368 -0.75(-1.29%)
Jan 23, 2024 58.58 58.88 57.65 57.81 3,203,821 -0.75(-1.28%)
Jan 22, 2024 59.02 59.25 58.41 58.56 2,183,801 -0.25(-0.43%)
Jan 19, 2024 58.26 58.82 57.57 58.82 3,290,013 +0.82(+1.41%)
Jan 18, 2024 58.31 58.69 57.71 58.00 2,697,613 -0.47(-0.80%)
Jan 17, 2024 58.87 59.83 57.68 58.47 1,683,352 -1.20(-2.02%)
Jan 16, 2024 60.24 60.32 59.36 59.67 1,951,943 -0.70(-1.16%)
Jan 12, 2024 60.50 61.05 60.22 60.37 2,348,478 +0.36(+0.60%)
Jan 11, 2024 59.66 60.30 59.26 60.01 2,193,649 +0.08(+0.13%)
Jan 10, 2024 60.11 60.17 59.72 59.93 1,585,538 +0.17(+0.29%)
Jan 09, 2024 59.35 60.06 58.90 59.76 1,658,905 -0.19(-0.32%)
Jan 08, 2024 58.78 60.05 58.58 59.95 1,885,549 +1.00(+1.70%)
Jan 05, 2024 58.63 59.39 58.34 58.95 1,905,847 -0.05(-0.08%)
Jan 04, 2024 58.88 59.58 58.64 59.00 1,783,453 +0.09(+0.15%)
Jan 03, 2024 59.97 60.20 58.82 58.91 1,920,624 -1.45(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.