Indicators

Equity Residential (NY: EQR )

65.91 +0.35 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	68.93	69.53	68.58	69.25	2,557,300	+0.68(+0.99%)
May 27, 2021	68.56	68.81	68.38	68.57	9,662,267	+0.27(+0.39%)
May 26, 2021	67.95	68.73	67.87	68.30	2,127,266	+0.21(+0.30%)
May 25, 2021	68.14	68.38	67.81	68.10	2,285,453	-0.02(-0.03%)
May 24, 2021	67.53	68.61	67.39	68.11	2,898,851	+1.05(+1.57%)
May 21, 2021	66.70	67.21	66.55	67.06	2,821,458	+0.43(+0.64%)
May 20, 2021	65.67	66.78	65.51	66.63	1,459,196	+0.91(+1.39%)
May 19, 2021	66.22	66.27	64.97	65.72	2,005,577	-0.89(-1.33%)
May 18, 2021	65.74	66.94	65.47	66.60	2,402,286	+0.47(+0.70%)
May 17, 2021	66.21	66.47	65.78	66.14	1,911,154	-0.09(-0.13%)
May 14, 2021	66.12	66.49	65.74	66.23	1,847,696	+0.22(+0.34%)
May 13, 2021	64.38	66.50	64.30	66.00	2,181,989	+1.65(+2.56%)
May 12, 2021	66.62	66.62	64.04	64.36	2,928,830	-1.98(-2.98%)
May 11, 2021	66.35	66.84	65.67	66.33	1,637,507	-0.37(-0.55%)
May 10, 2021	66.64	67.30	66.31	66.70	1,218,638	+0.49(+0.74%)
May 07, 2021	65.53	66.52	65.52	66.21	1,781,635	+0.42(+0.64%)
May 06, 2021	64.64	65.96	64.55	65.79	1,677,290	+1.48(+2.29%)
May 05, 2021	64.22	64.42	63.46	64.31	2,205,526	-0.36(-0.55%)
May 04, 2021	65.67	66.11	64.26	64.67	3,204,429	-0.96(-1.46%)

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.