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 30, 2009 16.35 16.53 16.07 16.31 10,880,521 -0.01(-0.06%)
Sep 29, 2009 16.33 16.85 16.25 16.32 8,675,449 +0.01(+0.03%)
Sep 28, 2009 16.14 16.72 16.14 16.32 7,628,488 +0.25(+1.55%)
Sep 25, 2009 16.07 16.37 15.90 16.07 7,980,024 -0.08(-0.49%)
Sep 24, 2009 16.73 16.92 15.92 16.15 11,036,729 -0.46(-2.75%)
Sep 23, 2009 17.47 17.54 16.60 16.60 8,956,758 -0.86(-4.90%)
Sep 22, 2009 17.00 17.56 17.00 17.46 7,997,183 +0.62(+3.66%)
Sep 21, 2009 16.76 17.22 16.68 16.84 7,959,890 -0.03(-0.16%)
Sep 18, 2009 17.03 17.08 16.63 16.87 11,520,218 -0.21(-1.24%)
Sep 17, 2009 16.84 17.48 16.54 17.08 8,687,391 +0.54(+3.24%)
Sep 16, 2009 16.15 17.01 16.15 16.54 9,362,392 +0.31(+1.90%)
Sep 15, 2009 16.01 16.40 15.78 16.24 9,726,926 +0.29(+1.83%)
Sep 14, 2009 15.38 15.95 15.24 15.94 5,565,367 +0.46(+2.95%)
Sep 11, 2009 15.55 15.60 15.25 15.49 7,858,211 -0.05(-0.31%)
Sep 10, 2009 15.29 15.60 14.95 15.53 7,480,151 +0.25(+1.63%)
Sep 09, 2009 14.59 15.29 14.45 15.29 10,901,822 +0.64(+4.35%)
Sep 08, 2009 14.28 14.65 14.19 14.65 7,500,091 +0.48(+3.41%)
Sep 04, 2009 13.98 14.17 13.75 14.16 5,402,320 +0.10(+0.72%)
Sep 03, 2009 13.91 14.07 13.66 14.06 8,385,458 +0.30(+2.16%)
Sep 02, 2009 14.07 14.07 13.77 13.77 8,154,699 -0.09(-0.65%)
Sep 01, 2009 14.40 14.62 13.84 13.86 11,358,810 -0.65(-4.50%)
Aug 31, 2009 14.54 14.68 14.39 14.51 7,048,289 -0.26(-1.76%)
Aug 28, 2009 14.93 15.01 14.48 14.77 8,252,689 -0.05(-0.36%)
Aug 27, 2009 14.85 14.85 14.41 14.82 6,486,994 +0.04(+0.29%)
Aug 26, 2009 14.57 14.79 14.49 14.78 6,652,934 +0.24(+1.68%)
Aug 25, 2009 14.77 14.97 14.43 14.54 9,196,591 -0.05(-0.33%)
Aug 24, 2009 14.76 14.91 14.50 14.58 6,413,819 -0.11(-0.72%)
Aug 21, 2009 14.67 15.23 14.50 14.69 8,385,475 +0.12(+0.80%)
Aug 20, 2009 13.96 14.60 13.96 14.57 7,063,209 +0.55(+3.90%)
Aug 19, 2009 13.95 14.07 13.79 14.03 6,138,500 -0.14(-1.01%)
Aug 18, 2009 13.97 14.29 13.90 14.17 6,371,805 +0.19(+1.33%)
Aug 17, 2009 14.04 14.19 13.82 13.98 10,435,259 -0.51(-3.52%)
Aug 14, 2009 14.60 14.62 14.09 14.49 8,552,460 -0.30(-2.05%)
Aug 13, 2009 15.02 15.06 14.70 14.80 6,474,116 +0.03(+0.18%)
Aug 12, 2009 14.90 15.15 14.70 14.77 10,649,670 +0.02(+0.14%)
Aug 11, 2009 15.25 15.40 14.62 14.75 12,042,898 -0.65(-4.24%)
Aug 10, 2009 15.93 15.96 15.25 15.40 9,702,013 -0.56(-3.53%)
Aug 07, 2009 15.02 16.34 14.92 15.96 14,065,914 +1.08(+7.28%)
Aug 06, 2009 14.82 15.39 14.72 14.88 13,977,574 +0.21(+1.45%)
Aug 05, 2009 13.88 14.73 13.72 14.67 12,017,252 +0.88(+6.36%)
Aug 04, 2009 12.95 13.91 12.87 13.79 17,409,914 +0.79(+6.05%)
Aug 03, 2009 12.92 13.04 12.84 13.01 10,796,368 +0.26(+2.00%)
Jul 31, 2009 12.51 12.86 12.43 12.75 13,606,457 +0.20(+1.61%)
Jul 30, 2009 12.11 12.72 11.98 12.55 17,425,110 +0.93(+8.00%)
Jul 29, 2009 11.69 11.74 11.48 11.62 7,805,688 -0.18(-1.49%)
Jul 28, 2009 11.44 11.88 11.37 11.79 8,144,558 +0.37(+3.21%)
Jul 27, 2009 11.28 11.56 11.18 11.43 8,120,140 +0.15(+1.32%)
Jul 24, 2009 11.26 11.39 11.08 11.28 7,917,012 -0.15(-1.35%)
Jul 23, 2009 11.10 11.56 10.94 11.43 10,308,631 +0.43(+3.91%)
Jul 22, 2009 10.78 11.23 10.78 11.00 5,803,366 +0.04(+0.39%)
Jul 21, 2009 11.24 11.24 10.73 10.96 7,740,116 -0.14(-1.24%)
Jul 20, 2009 10.79 11.13 10.73 11.10 8,013,622 +0.46(+4.29%)
Jul 17, 2009 11.10 11.10 10.57 10.64 8,900,344 -0.47(-4.25%)
Jul 16, 2009 10.93 11.21 10.71 11.11 7,003,990 +0.08(+0.77%)
Jul 15, 2009 10.86 11.17 10.70 11.03 10,547,677 +0.28(+2.57%)
Jul 14, 2009 10.72 10.88 10.42 10.75 7,312,112 -0.02(-0.15%)
Jul 13, 2009 10.33 10.80 10.32 10.77 12,100,899 +0.54(+5.24%)
Jul 10, 2009 10.30 10.45 9.988 10.23 6,569,406 -0.15(-1.48%)
Jul 09, 2009 10.76 10.84 10.35 10.39 8,662,188 -0.26(-2.44%)
Jul 08, 2009 10.97 10.97 10.37 10.65 13,593,279 -0.21(-1.91%)
Jul 07, 2009 11.38 11.39 10.80 10.85 12,394,374 -0.61(-5.29%)
Jul 06, 2009 11.21 11.49 11.09 11.46 12,784,567 +0.30(+2.71%)
Jul 02, 2009 11.71 11.73 11.11 11.16 11,214,706 -0.71(-5.96%)
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.