Skip to main content

Equity Residential (NY: EQR )

77.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.69 21.69 20.46 21.54 9,975,801 +1.40(+6.96%)
Sep 29, 2008 21.64 21.77 19.89 20.14 11,007,602 -1.94(-8.77%)
Sep 26, 2008 21.00 22.11 20.54 22.07 0 +0.81(+3.79%)
Sep 25, 2008 21.05 21.53 20.54 21.27 7,825,758 +0.54(+2.60%)
Sep 24, 2008 21.02 21.23 20.44 20.73 6,720,641 -0.21(-1.02%)
Sep 23, 2008 21.05 21.70 20.68 20.94 8,058,751 -0.13(-0.62%)
Sep 22, 2008 22.56 22.63 20.86 21.07 10,474,660 -1.98(-8.58%)
Sep 19, 2008 23.43 23.77 21.58 23.05 0 -0.71(-3.00%)
Sep 18, 2008 19.46 23.77 19.06 23.77 19,148,616 +4.53(+23.55%)
Sep 17, 2008 19.66 20.24 19.07 19.24 12,035,300 -1.00(-4.96%)
Sep 16, 2008 19.16 20.36 19.11 20.24 13,358,735 +0.84(+4.33%)
Sep 15, 2008 20.65 20.65 19.21 19.40 13,362,042 -1.38(-6.65%)
Sep 12, 2008 20.26 20.83 20.14 20.78 0 +0.23(+1.13%)
Sep 11, 2008 20.06 20.57 19.81 20.55 7,589,270 +0.19(+0.94%)
Sep 10, 2008 20.57 20.63 19.70 20.36 9,784,440 +0.10(+0.47%)
Sep 09, 2008 21.43 21.45 20.03 20.26 11,490,474 -1.17(-5.44%)
Sep 08, 2008 21.10 21.46 20.63 21.43 10,749,199 +1.12(+5.53%)
Sep 05, 2008 19.79 20.31 19.64 20.31 0 +0.34(+1.68%)
Sep 04, 2008 20.97 20.97 19.92 19.97 7,452,598 -1.02(-4.86%)
Sep 03, 2008 20.42 21.03 20.15 20.99 6,925,424 +0.66(+3.23%)
Sep 02, 2008 20.50 20.84 19.95 20.34 5,900,336 +0.10(+0.50%)
Aug 29, 2008 20.34 20.58 20.15 20.24 0 -0.36(-1.75%)
Aug 28, 2008 20.14 20.62 20.02 20.59 7,509,221 +0.54(+2.68%)
Aug 27, 2008 20.14 20.26 19.66 20.06 5,359,137 -0.11(-0.52%)
Aug 26, 2008 19.87 20.32 19.67 20.16 6,022,671 +0.32(+1.59%)
Aug 25, 2008 20.59 20.59 19.77 19.85 5,874,849 -0.65(-3.18%)
Aug 22, 2008 20.09 20.58 19.84 20.50 0 +0.68(+3.41%)
Aug 21, 2008 19.66 20.14 19.65 19.82 9,982,872 -0.51(-2.52%)
Aug 20, 2008 20.38 20.62 20.00 20.34 7,279,959 -0.08(-0.40%)
Aug 19, 2008 20.80 20.98 20.24 20.42 10,318,436 -0.65(-3.09%)
Aug 18, 2008 21.75 21.75 20.88 21.07 6,794,215 -0.46(-2.12%)
Aug 15, 2008 21.91 22.22 21.39 21.53 0 -0.33(-1.49%)
Aug 14, 2008 20.89 22.01 20.89 21.85 5,511,436 +0.45(+2.08%)
Aug 13, 2008 21.76 21.90 21.14 21.41 7,185,177 -0.32(-1.46%)
Aug 12, 2008 22.21 22.38 21.56 21.72 7,969,494 -0.88(-3.90%)
Aug 11, 2008 21.91 22.88 21.80 22.60 9,050,230 +0.74(+3.38%)
Aug 08, 2008 21.05 22.01 20.81 21.87 7,609,519 +0.92(+4.37%)
Aug 07, 2008 21.48 21.82 20.80 20.95 10,804,614 -1.09(-4.94%)
Aug 06, 2008 21.72 22.29 21.39 22.04 8,788,517 -0.44(-1.94%)
Aug 05, 2008 21.31 22.68 21.27 22.47 10,783,209 +1.32(+6.26%)
Aug 04, 2008 21.17 21.37 20.78 21.15 7,278,631 -0.00(-0.02%)
Aug 01, 2008 20.93 21.26 20.17 21.16 7,836,873 +0.46(+2.20%)
Jul 31, 2008 19.99 21.10 19.79 20.70 7,349,724 -0.11(-0.51%)
Jul 30, 2008 21.01 21.10 20.03 20.81 7,929,567 -0.15(-0.73%)
Jul 29, 2008 19.94 21.38 19.94 20.96 10,178,989 +1.07(+5.40%)
Jul 28, 2008 20.48 20.76 19.83 19.89 7,543,033 -0.60(-2.93%)
Jul 25, 2008 20.04 20.71 19.78 20.48 8,354,250 +0.69(+3.46%)
Jul 24, 2008 21.30 21.30 19.62 19.80 12,104,514 -1.56(-7.30%)
Jul 23, 2008 20.75 21.76 20.52 21.36 10,242,297 +0.66(+3.17%)
Jul 22, 2008 19.92 20.78 19.63 20.70 8,131,539 +0.68(+3.38%)
Jul 21, 2008 19.82 20.12 19.66 20.02 6,374,821 +0.22(+1.11%)
Jul 18, 2008 19.78 20.03 19.35 19.80 8,282,191 -0.00(-0.02%)
Jul 17, 2008 19.60 19.97 19.02 19.81 11,301,099 +0.40(+2.05%)
Jul 16, 2008 17.91 19.54 17.74 19.41 10,313,262 +1.38(+7.66%)
Jul 15, 2008 18.41 18.91 17.90 18.03 12,152,976 -0.40(-2.19%)
Jul 14, 2008 19.05 19.23 18.37 18.43 10,342,861 -0.40(-2.11%)
Jul 11, 2008 18.23 19.35 17.74 18.83 6,979,281 +0.12(+0.64%)
Jul 10, 2008 18.10 18.98 18.03 18.71 7,805,213 +0.44(+2.41%)
Jul 09, 2008 19.55 19.67 18.01 18.27 9,287,436 -1.45(-7.34%)
Jul 08, 2008 19.15 20.04 18.25 19.72 11,546,948 +1.60(+8.81%)
Jul 07, 2008 18.15 18.54 17.97 18.12 7,822,798 -0.02(-0.11%)
Jul 04, 2008 18.07 18.36 17.85 18.14 2,743,487 +0.00(+0.00%)
Jul 03, 2008 18.07 18.36 17.85 18.14 2,743,487 +0.26(+1.45%)
Jul 02, 2008 18.27 18.33 17.85 17.88 4,873,190 -0.43(-2.36%)
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.