Skip to main content

Equity Residential (NY: EQR )

63.11 +0.54 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 65.65 66.49 65.36 66.37 2,094,696 +0.62(+0.94%)
Apr 29, 2021 66.23 66.70 65.28 65.75 3,685,769 -0.08(-0.12%)
Apr 28, 2021 66.37 66.52 65.63 65.83 1,954,286 -0.67(-1.01%)
Apr 27, 2021 66.84 66.84 66.08 66.50 2,336,000 -0.30(-0.46%)
Apr 26, 2021 67.06 67.44 66.74 66.81 1,799,728 +0.13(+0.19%)
Apr 23, 2021 66.22 66.98 65.76 66.68 2,246,913 +0.54(+0.81%)
Apr 22, 2021 66.95 67.15 66.07 66.15 1,888,157 -0.80(-1.19%)
Apr 21, 2021 66.37 67.19 65.84 66.94 1,819,403 +0.70(+1.05%)
Apr 20, 2021 65.15 66.47 65.12 66.25 2,349,264 +0.95(+1.45%)
Apr 19, 2021 65.21 65.35 64.65 65.30 1,598,719 +0.37(+0.56%)
Apr 16, 2021 64.90 65.11 64.28 64.93 2,316,367 +0.35(+0.54%)
Apr 15, 2021 64.12 64.69 64.01 64.58 2,207,896 +0.75(+1.18%)
Apr 14, 2021 64.48 64.83 63.79 63.83 1,217,940 -0.67(-1.04%)
Apr 13, 2021 63.79 64.56 63.49 64.50 1,503,417 +0.32(+0.50%)
Apr 12, 2021 64.22 64.40 63.39 64.18 1,915,882 +0.08(+0.13%)
Apr 09, 2021 64.18 64.46 63.74 64.10 1,812,965 -0.06(-0.10%)
Apr 08, 2021 64.47 64.77 64.00 64.16 1,658,015 -0.52(-0.80%)
Apr 07, 2021 64.29 64.88 63.82 64.68 1,921,094 +0.66(+1.03%)
Apr 06, 2021 64.30 64.49 63.68 64.02 4,192,249 -0.49(-0.76%)
Apr 05, 2021 65.11 65.23 63.72 64.51 2,697,951 -0.32(-0.50%)
Apr 01, 2021 64.39 64.93 63.87 64.83 1,961,603 +0.79(+1.23%)
Mar 31, 2021 64.52 64.97 63.85 64.05 2,590,703 -1.07(-1.65%)
Mar 30, 2021 64.64 65.27 64.50 65.12 1,503,909 +0.49(+0.76%)
Mar 29, 2021 64.62 65.05 64.02 64.63 2,830,598 -0.36(-0.55%)
Mar 26, 2021 64.32 65.06 63.93 64.98 3,446,982 +1.05(+1.64%)
Mar 25, 2021 63.18 64.12 62.63 63.94 3,010,543 +0.51(+0.81%)
Mar 24, 2021 62.50 64.35 62.15 63.42 3,520,609 -0.25(-0.39%)
Mar 23, 2021 64.07 64.19 63.29 63.67 3,270,185 -0.20(-0.31%)
Mar 22, 2021 63.08 64.07 62.74 63.87 2,112,901 +0.53(+0.84%)
Mar 19, 2021 64.96 64.98 63.29 63.33 5,347,463 -1.84(-2.82%)
Mar 18, 2021 65.25 65.58 64.83 65.17 3,381,481 -0.34(-0.51%)
Mar 17, 2021 65.43 65.90 64.80 65.51 3,128,503 +0.09(+0.14%)
Mar 16, 2021 67.50 67.50 65.02 65.42 5,335,046 -1.13(-1.71%)
Mar 15, 2021 65.23 66.95 64.68 66.55 3,907,484 +1.44(+2.21%)
Mar 12, 2021 63.87 65.16 63.87 65.12 3,091,204 +1.62(+2.56%)
Mar 11, 2021 62.85 64.33 62.85 63.49 2,681,501 +0.17(+0.27%)
Mar 10, 2021 62.95 63.78 61.43 63.32 2,064,962 +0.52(+0.83%)
Mar 09, 2021 62.87 63.59 62.53 62.80 2,812,054 -0.09(-0.14%)
Mar 08, 2021 61.41 63.53 60.85 62.89 4,192,942 +1.84(+3.01%)
Mar 05, 2021 60.34 61.24 59.41 61.05 2,130,729 +1.01(+1.68%)
Mar 04, 2021 60.82 61.22 59.36 60.04 2,632,409 -0.75(-1.24%)
Mar 03, 2021 59.48 61.24 59.42 60.80 4,863,376 +1.39(+2.34%)
Mar 02, 2021 58.82 59.77 58.46 59.41 3,335,924 +0.22(+0.37%)
Mar 01, 2021 59.03 60.07 58.81 59.18 3,074,417 +1.19(+2.05%)
Feb 26, 2021 59.17 59.33 57.96 58.00 4,201,570 -1.17(-1.98%)
Feb 25, 2021 61.40 61.62 58.81 59.17 3,254,136 -2.32(-3.78%)
Feb 24, 2021 60.89 61.89 60.50 61.49 3,060,590 +0.74(+1.21%)
Feb 23, 2021 59.81 61.12 59.30 60.75 2,868,459 +1.45(+2.45%)
Feb 22, 2021 59.24 59.94 58.84 59.30 2,393,524 -0.08(-0.13%)
Feb 19, 2021 59.06 59.75 58.82 59.38 2,473,482 +0.43(+0.72%)
Feb 18, 2021 59.01 59.30 58.65 58.95 1,355,682 -0.33(-0.55%)
Feb 17, 2021 59.46 59.46 58.75 59.28 1,668,954 -0.28(-0.48%)
Feb 16, 2021 59.83 59.85 59.00 59.56 2,236,744 -0.27(-0.44%)
Feb 12, 2021 59.59 60.09 59.11 59.83 2,226,483 -0.25(-0.41%)
Feb 11, 2021 59.75 60.13 57.73 60.08 3,724,812 +0.84(+1.42%)
Feb 10, 2021 58.52 59.47 58.19 59.24 2,455,055 +0.77(+1.32%)
Feb 09, 2021 59.86 59.86 58.27 58.47 2,169,737 -0.12(-0.21%)
Feb 08, 2021 57.60 58.84 57.04 58.59 4,377,151 +0.99(+1.72%)
Feb 05, 2021 57.18 57.75 56.59 57.60 3,458,431 +0.74(+1.31%)
Feb 04, 2021 55.74 57.38 55.18 56.85 5,056,973 +0.92(+1.65%)
Feb 03, 2021 54.59 56.04 54.17 55.93 2,989,976 +1.06(+1.94%)
Feb 02, 2021 55.21 55.60 54.61 54.87 2,139,649 -0.26(-0.47%)
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.