Skip to main content

Equity Residential (NY: EQR )

62.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 23.02 23.02 22.39 22.51 2,911,266 -0.53(-2.31%)
Sep 27, 2007 22.96 23.09 22.82 23.04 2,988,050 +0.09(+0.39%)
Sep 26, 2007 22.66 22.95 22.50 22.95 3,609,941 +0.41(+1.82%)
Sep 25, 2007 22.68 22.68 22.37 22.54 3,405,276 -0.16(-0.73%)
Sep 24, 2007 22.27 22.83 22.24 22.70 3,610,882 +0.50(+2.27%)
Sep 21, 2007 22.23 22.28 21.97 22.20 5,639,933 +0.14(+0.63%)
Sep 20, 2007 22.28 22.32 21.99 22.06 2,871,728 -0.28(-1.26%)
Sep 19, 2007 22.22 22.52 22.07 22.34 4,770,528 +0.37(+1.69%)
Sep 18, 2007 21.25 22.01 21.21 21.97 4,228,256 +0.73(+3.45%)
Sep 17, 2007 21.20 21.46 21.12 21.24 2,099,258 -0.14(-0.65%)
Sep 14, 2007 21.35 21.45 21.01 21.37 3,704,994 -0.05(-0.22%)
Sep 13, 2007 21.33 21.66 21.21 21.42 2,819,966 +0.04(+0.17%)
Sep 12, 2007 21.40 21.63 21.30 21.38 2,611,603 -0.17(-0.79%)
Sep 11, 2007 21.21 21.65 21.18 21.55 3,259,845 +0.42(+1.99%)
Sep 10, 2007 21.36 21.51 20.87 21.13 3,693,136 +0.01(+0.03%)
Sep 07, 2007 21.22 21.36 21.08 21.13 4,332,532 -0.45(-2.07%)
Sep 06, 2007 21.44 21.72 21.26 21.58 3,381,249 +0.16(+0.77%)
Sep 05, 2007 21.42 21.53 21.19 21.41 4,727,425 -0.32(-1.49%)
Sep 04, 2007 21.37 21.96 21.19 21.73 3,097,596 +0.36(+1.67%)
Aug 31, 2007 20.84 21.59 20.84 21.38 4,063,748 +0.30(+1.44%)
Aug 30, 2007 20.91 21.12 20.62 21.08 2,231,768 +0.16(+0.79%)
Aug 29, 2007 20.69 20.95 20.50 20.91 3,538,981 +0.43(+2.10%)
Aug 28, 2007 21.25 21.34 20.46 20.48 3,915,108 -0.78(-3.67%)
Aug 27, 2007 21.72 21.86 21.24 21.26 2,988,238 -0.50(-2.29%)
Aug 24, 2007 21.73 21.97 21.42 21.76 2,705,903 -0.10(-0.44%)
Aug 23, 2007 22.07 22.26 21.67 21.86 3,848,797 -0.28(-1.27%)
Aug 22, 2007 22.42 22.56 21.93 22.14 4,169,718 -0.05(-0.24%)
Aug 21, 2007 22.08 22.34 21.94 22.19 4,726,296 +0.11(+0.51%)
Aug 20, 2007 21.44 22.33 21.35 22.08 4,807,420 +0.58(+2.69%)
Aug 17, 2007 21.11 22.45 20.53 21.50 9,069,181 +0.78(+3.74%)
Aug 16, 2007 19.67 20.85 19.39 20.73 8,268,857 +1.06(+5.38%)
Aug 15, 2007 19.58 20.41 19.39 19.67 5,542,324 +0.05(+0.27%)
Aug 14, 2007 20.48 20.64 19.55 19.61 5,913,799 -0.97(-4.72%)
Aug 13, 2007 20.87 21.24 20.48 20.59 4,843,183 -0.28(-1.35%)
Aug 10, 2007 21.19 21.88 18.59 20.87 8,018,139 -1.15(-5.24%)
Aug 09, 2007 22.19 22.26 19.35 22.02 7,206,519 -0.17(-0.77%)
Aug 08, 2007 21.38 22.19 21.25 22.19 9,024,383 +0.86(+4.03%)
Aug 07, 2007 21.25 21.84 20.83 21.33 8,550,060 +0.08(+0.38%)
Aug 06, 2007 21.03 21.28 20.06 21.25 6,561,288 +0.57(+2.75%)
Aug 03, 2007 20.76 21.54 20.64 20.68 6,746,715 -0.86(-3.97%)
Aug 02, 2007 21.46 21.77 21.25 21.54 7,270,891 +0.24(+1.12%)
Aug 01, 2007 20.13 22.26 19.91 21.30 8,284,965 +0.15(+0.70%)
Jul 31, 2007 21.51 22.05 20.99 21.15 6,043,498 -0.36(-1.68%)
Jul 30, 2007 22.02 22.02 21.21 21.51 5,078,739 -0.04(-0.20%)
Jul 27, 2007 21.88 22.60 21.55 21.55 7,710,066 -0.79(-3.52%)
Jul 26, 2007 22.83 22.83 21.87 22.34 7,333,069 -0.49(-2.14%)
Jul 25, 2007 23.06 23.35 22.50 22.83 4,152,744 -0.25(-1.08%)
Jul 24, 2007 23.48 23.88 22.96 23.08 5,464,200 -0.67(-2.82%)
Jul 23, 2007 24.32 24.49 23.75 23.75 3,119,515 -0.57(-2.36%)
Jul 20, 2007 24.70 24.76 24.24 24.32 4,193,888 -0.39(-1.59%)
Jul 19, 2007 24.65 24.97 24.45 24.72 2,341,878 +0.25(+1.02%)
Jul 18, 2007 24.49 24.53 23.96 24.47 3,596,662 -0.13(-0.52%)
Jul 17, 2007 24.84 24.98 24.41 24.59 3,364,831 -0.20(-0.81%)
Jul 16, 2007 24.92 25.23 24.72 24.80 3,056,187 -0.04(-0.17%)
Jul 13, 2007 24.44 24.86 24.25 24.84 2,416,038 +0.38(+1.54%)
Jul 12, 2007 23.91 24.48 23.76 24.46 4,061,087 +0.66(+2.77%)
Jul 11, 2007 23.84 23.85 23.49 23.80 5,012,960 -0.03(-0.11%)
Jul 10, 2007 24.31 24.48 23.81 23.83 4,915,790 -0.66(-2.69%)
Jul 09, 2007 24.75 24.81 24.40 24.49 2,825,728 -0.19(-0.78%)
Jul 06, 2007 24.38 24.86 24.36 24.68 3,203,566 +0.04(+0.15%)
Jul 05, 2007 24.75 24.95 24.62 24.64 3,591,149 +0.23(+0.96%)
Jul 03, 2007 24.49 24.59 24.26 24.41 2,540,808 -0.08(-0.33%)
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.