Skip to main content

Equity Residential (NY: EQR )

77.08 -0.26 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 11.51 11.55 11.38 11.48 2,581,390 -0.03(-0.25%)
Sep 27, 2002 11.66 11.75 11.51 11.51 2,493,383 -0.15(-1.32%)
Sep 26, 2002 11.60 11.68 11.56 11.66 2,667,936 +0.09(+0.79%)
Sep 25, 2002 11.75 11.75 11.51 11.57 3,950,915 -0.17(-1.47%)
Sep 24, 2002 11.86 11.90 11.72 11.74 3,724,642 -0.12(-1.01%)
Sep 23, 2002 11.98 11.98 11.82 11.86 1,957,627 -0.15(-1.28%)
Sep 20, 2002 11.81 12.05 11.72 12.02 3,592,215 +0.21(+1.75%)
Sep 19, 2002 12.13 12.16 11.81 11.81 2,402,665 -0.32(-2.61%)
Sep 18, 2002 12.32 12.47 12.02 12.13 286,939,264 -0.52(-4.13%)
Sep 17, 2002 12.82 12.83 12.62 12.65 4,150,494 -0.06(-0.45%)
Sep 16, 2002 12.84 12.86 12.66 12.71 1,236,055 -0.13(-1.01%)
Sep 13, 2002 12.81 12.85 12.73 12.84 1,450,650 +0.02(+0.15%)
Sep 12, 2002 12.98 12.98 12.73 12.82 2,165,965 -0.17(-1.29%)
Sep 11, 2002 13.07 13.08 12.97 12.99 1,201,228 -0.07(-0.55%)
Sep 10, 2002 13.07 13.11 13.01 13.06 2,047,093 -0.01(-0.07%)
Sep 09, 2002 13.07 13.09 12.95 13.07 1,676,506 +0.00(+0.00%)
Sep 06, 2002 13.19 13.22 12.99 13.07 1,383,915 -0.02(-0.18%)
Sep 05, 2002 13.06 13.14 12.97 13.09 1,733,230 +0.03(+0.26%)
Sep 04, 2002 13.11 13.22 13.01 13.06 1,593,504 +0.00(+0.04%)
Sep 03, 2002 13.38 13.38 12.99 13.05 2,013,309 -0.34(-2.51%)
Aug 30, 2002 13.34 13.46 13.33 13.39 1,287,566 +0.05(+0.40%)
Aug 29, 2002 13.35 13.43 13.20 13.34 1,783,699 -0.09(-0.64%)
Aug 28, 2002 13.23 13.45 13.12 13.42 2,151,992 +0.12(+0.86%)
Aug 27, 2002 13.25 13.40 13.19 13.31 1,964,509 +0.05(+0.40%)
Aug 26, 2002 13.03 13.27 12.97 13.25 1,875,042 +0.26(+2.03%)
Aug 23, 2002 12.87 13.09 12.86 12.99 1,832,290 +0.05(+0.41%)
Aug 22, 2002 12.91 12.99 12.73 12.94 1,652,940 +0.02(+0.19%)
Aug 21, 2002 12.74 12.94 12.73 12.91 2,453,550 +0.19(+1.47%)
Aug 20, 2002 12.64 12.80 12.60 12.73 1,465,039 +0.05(+0.38%)
Aug 16, 2002 12.40 12.71 12.32 12.68 2,760,948 +0.31(+2.52%)
Aug 15, 2002 12.20 12.45 12.04 12.37 1,534,486 +0.14(+1.18%)
Aug 14, 2002 12.06 12.22 11.94 12.22 1,724,680 +0.23(+1.92%)
Aug 13, 2002 12.18 12.30 11.99 11.99 1,488,188 -0.14(-1.15%)
Aug 12, 2002 11.87 12.21 11.87 12.13 2,145,944 +0.14(+1.20%)
Aug 07, 2002 11.84 11.99 11.81 11.99 2,004,550 +0.17(+1.42%)
Aug 06, 2002 11.94 11.97 11.77 11.82 2,562,203 -0.12(-1.00%)
Aug 05, 2002 12.42 12.44 11.90 11.94 1,435,426 -0.41(-3.34%)
Aug 02, 2002 12.53 12.56 12.11 12.35 1,510,086 -0.14(-1.11%)
Aug 01, 2002 12.44 12.70 12.29 12.49 2,821,635 -0.34(-2.62%)
Jul 31, 2002 12.86 12.94 12.57 12.83 2,545,102 -0.05(-0.41%)
Jul 30, 2002 12.69 13.19 12.41 12.88 2,032,912 +0.20(+1.55%)
Jul 29, 2002 12.16 12.73 12.13 12.68 2,781,803 +0.59(+4.92%)
Jul 26, 2002 11.63 12.16 11.60 12.09 2,985,761 +0.58(+5.00%)
Jul 25, 2002 11.29 11.68 10.98 11.51 3,087,949 +0.27(+2.39%)
Jul 24, 2002 10.84 11.47 10.74 11.24 4,699,389 +0.20(+1.78%)
Jul 23, 2002 11.33 11.59 11.03 11.05 3,385,337 -0.29(-2.58%)
Jul 22, 2002 11.66 12.08 11.02 11.34 3,841,428 -0.30(-2.55%)
Jul 19, 2002 11.96 12.01 11.57 11.64 2,785,557 -0.66(-5.38%)
Jul 17, 2002 12.78 12.92 12.29 12.30 3,382,417 -0.34(-2.66%)
Jul 12, 2002 12.75 12.91 12.56 12.64 2,045,216 -0.07(-0.57%)
Jul 11, 2002 12.81 12.86 12.47 12.71 3,631,839 -0.12(-0.93%)
Jul 10, 2002 13.10 13.19 12.75 12.83 2,891,290 -0.26(-1.98%)
Jul 09, 2002 13.23 13.23 13.09 13.09 2,460,641 -0.15(-1.12%)
Jul 08, 2002 13.47 13.47 13.23 13.23 1,766,389 -0.24(-1.78%)
Jul 05, 2002 13.35 13.51 13.21 13.47 1,219,580 +0.12(+0.93%)
Jul 04, 2002 13.39 13.45 13.16 13.35 1,535,737 +0.00(+0.00%)
Jul 03, 2002 13.39 13.45 13.16 13.35 1,535,737 -0.12(-0.85%)
Jul 02, 2002 13.64 13.66 13.43 13.46 1,498,615 -0.18(-1.30%)
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.