Equity Residential (NY: EQR )

82.96 USD +1.59 (+1.95%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 81.54 82.13 81.26 81.37 1,649,380 +0.67(+0.83%)
Sep 21, 2021 81.15 81.90 80.67 80.70 1,508,378 +0.08(+0.10%)
Sep 20, 2021 79.71 80.80 79.30 80.62 2,692,628 +0.36(+0.45%)
Sep 17, 2021 81.50 82.19 80.23 80.26 4,448,363 -1.52(-1.86%)
Sep 16, 2021 81.98 82.41 81.32 81.78 1,602,238 -0.20(-0.24%)
Sep 15, 2021 81.84 82.58 81.56 81.98 1,384,475 +0.20(+0.24%)
Sep 14, 2021 82.25 82.59 81.34 81.78 1,322,437 -0.17(-0.21%)
Sep 13, 2021 81.94 83.01 81.75 81.95 1,338,754 +0.54(+0.66%)
Sep 10, 2021 82.75 82.75 81.40 81.41 1,413,428 -1.06(-1.29%)
Sep 09, 2021 83.53 83.68 82.37 82.47 1,273,698 -1.55(-1.84%)
Sep 08, 2021 82.88 84.49 82.60 84.02 1,452,920 +0.68(+0.82%)
Sep 07, 2021 85.48 85.48 82.60 83.34 1,468,656 -2.25(-2.63%)
Sep 03, 2021 85.65 85.84 84.46 85.59 1,227,900 -0.39(-0.45%)
Sep 02, 2021 85.80 86.04 84.83 85.98 2,007,830 +0.42(+0.49%)
Sep 01, 2021 84.00 85.62 83.74 85.56 2,072,387 +1.49(+1.77%)
Aug 31, 2021 84.23 84.41 83.85 84.07 2,131,618 -0.29(-0.34%)
Aug 30, 2021 83.38 84.53 83.21 84.36 1,172,215 +1.01(+1.21%)
Aug 27, 2021 83.36 83.86 82.58 83.35 1,013,061 +0.56(+0.68%)
Aug 26, 2021 82.33 83.29 82.16 82.79 1,282,494 +0.83(+1.01%)
Aug 25, 2021 81.77 82.64 81.27 81.96 1,876,676 +0.19(+0.23%)
Aug 24, 2021 82.48 82.48 81.04 81.77 942,264 -0.57(-0.69%)
Aug 23, 2021 82.60 83.04 81.90 82.34 959,066 -0.17(-0.21%)
Aug 20, 2021 82.16 83.05 81.60 82.51 1,418,795 +0.13(+0.16%)
Aug 19, 2021 81.36 82.85 81.06 82.38 1,119,061 +0.65(+0.80%)
Aug 18, 2021 82.26 82.51 81.65 81.73 1,026,054 -0.81(-0.98%)
Aug 17, 2021 82.15 82.62 81.61 82.54 758,063 -0.09(-0.11%)
Aug 16, 2021 82.39 83.33 81.95 82.63 707,204 -0.03(-0.04%)
Aug 13, 2021 82.14 82.72 81.82 82.66 735,629 +0.67(+0.82%)
Aug 12, 2021 82.24 81.94 81.68 81.99 1,057,280 +0.05(+0.06%)
Aug 11, 2021 82.51 82.55 81.49 81.94 1,436,641 -0.16(-0.19%)
Aug 10, 2021 83.56 83.73 82.06 82.10 1,430,484 -1.53(-1.83%)
Aug 09, 2021 84.26 84.43 83.40 83.63 816,038 -1.05(-1.24%)
Aug 06, 2021 85.29 85.29 84.44 84.68 875,168 +0.06(+0.07%)
Aug 05, 2021 84.82 84.93 83.73 84.62 1,218,486 +0.62(+0.74%)
Aug 04, 2021 84.25 84.45 83.74 84.00 975,808 -0.34(-0.40%)
Aug 03, 2021 84.00 84.38 83.36 84.34 1,066,532 +0.42(+0.50%)
Aug 02, 2021 84.77 85.49 83.72 83.92 1,906,375 -0.21(-0.25%)
Jul 30, 2021 84.82 85.75 84.12 84.13 2,843,627 -0.34(-0.40%)
Jul 29, 2021 84.52 85.01 84.18 84.47 1,256,655 +0.31(+0.37%)
Jul 28, 2021 84.83 85.83 84.00 84.16 2,267,813 -0.68(-0.80%)
Jul 27, 2021 84.58 85.32 83.91 84.84 1,424,622 +0.35(+0.41%)
Jul 26, 2021 84.55 85.20 83.86 84.49 1,210,195 -0.33(-0.39%)
Jul 23, 2021 84.30 84.92 83.97 84.82 1,191,875 +0.92(+1.10%)
Jul 22, 2021 84.27 84.50 83.51 83.90 1,587,092 -0.81(-0.96%)
Jul 21, 2021 85.03 85.47 84.55 84.71 1,300,434 -0.17(-0.20%)
Jul 20, 2021 82.75 85.26 82.45 84.88 2,260,823 +2.48(+3.01%)
Jul 19, 2021 82.46 83.30 81.61 82.40 1,890,574 -1.36(-1.62%)
Jul 16, 2021 83.45 84.03 83.39 83.76 1,985,091 +0.54(+0.65%)
Jul 15, 2021 82.75 83.38 82.50 83.22 1,165,948 +0.46(+0.56%)
Jul 14, 2021 81.35 82.91 81.35 82.76 1,556,086 +1.51(+1.86%)
Jul 13, 2021 82.24 82.24 80.72 81.25 1,054,668 -1.16(-1.41%)
Jul 12, 2021 81.54 82.49 81.28 82.41 1,266,472 +0.70(+0.86%)
Jul 09, 2021 80.95 81.75 80.48 81.71 1,431,465 +1.35(+1.68%)
Jul 08, 2021 79.20 80.38 78.56 80.36 1,388,189 +0.79(+0.99%)
Jul 07, 2021 78.60 79.80 78.33 79.57 2,264,776 +0.66(+0.84%)
Jul 06, 2021 78.41 79.06 77.62 78.91 2,080,328 +0.46(+0.59%)
Jul 02, 2021 78.20 78.88 78.01 78.45 1,661,770 +0.43(+0.55%)
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.