Skip to main content

Equity Residential (NY: EQR )

63.11 +0.54 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 52.10 52.38 51.89 52.24 2,182,202 +0.07(+0.14%)
Sep 28, 2017 52.04 52.24 51.88 52.17 1,617,136 +0.17(+0.34%)
Sep 27, 2017 52.00 1,620,450 -0.32(-0.62%)
Sep 26, 2017 52.42 52.54 52.29 52.32 1,919,042 -0.04(-0.08%)
Sep 25, 2017 52.30 52.63 52.21 52.36 2,066,781 +0.16(+0.30%)
Sep 22, 2017 52.38 52.51 51.87 52.20 2,300,032 -0.07(-0.13%)
Sep 21, 2017 52.48 52.62 52.22 52.27 2,049,705 -0.20(-0.37%)
Sep 20, 2017 52.59 52.84 52.22 52.47 1,625,599 -0.09(-0.16%)
Sep 19, 2017 53.19 53.19 52.46 52.56 2,357,583 -0.40(-0.76%)
Sep 18, 2017 53.33 53.60 52.81 52.96 1,931,352 -0.42(-0.80%)
Sep 15, 2017 52.88 53.38 52.75 53.38 4,056,668 +0.39(+0.73%)
Sep 14, 2017 52.99 53.16 52.67 53.00 2,074,154 +0.06(+0.12%)
Sep 13, 2017 53.12 53.14 52.80 52.93 1,335,637 -0.24(-0.44%)
Sep 12, 2017 53.77 53.89 52.67 53.17 1,598,661 -0.79(-1.46%)
Sep 11, 2017 53.63 54.08 53.52 53.95 1,599,270 +0.41(+0.76%)
Sep 08, 2017 53.14 53.94 53.14 53.55 1,861,419 +0.29(+0.55%)
Sep 07, 2017 52.99 53.36 52.89 53.26 3,914,281 +0.39(+0.74%)
Sep 06, 2017 53.00 53.11 52.65 52.86 2,421,958 +0.06(+0.12%)
Sep 05, 2017 52.77 52.85 52.26 52.80 2,088,984 +0.12(+0.22%)
Sep 01, 2017 52.81 53.13 52.61 52.68 1,780,032 -0.13(-0.24%)
Aug 31, 2017 52.95 53.03 52.55 52.81 3,004,893 -0.13(-0.24%)
Aug 30, 2017 52.74 52.93 52.32 52.93 1,682,676 +0.13(+0.24%)
Aug 29, 2017 53.01 53.26 52.69 52.81 1,321,737 -0.17(-0.33%)
Aug 28, 2017 53.47 53.55 52.63 52.98 1,164,107 -0.45(-0.84%)
Aug 25, 2017 53.53 53.67 53.39 53.43 1,514,776 -0.02(-0.04%)
Aug 24, 2017 53.58 53.84 53.38 53.45 1,887,476 -0.01(-0.01%)
Aug 23, 2017 53.28 53.55 53.25 53.46 1,591,269 +0.19(+0.35%)
Aug 22, 2017 53.29 53.52 53.04 53.27 1,298,930 -0.02(-0.04%)
Aug 21, 2017 52.92 53.51 52.70 53.29 1,241,033 +0.47(+0.89%)
Aug 18, 2017 53.11 53.11 52.63 52.82 3,741,449 -0.38(-0.71%)
Aug 17, 2017 53.32 53.54 53.11 53.20 1,833,604 -0.20(-0.38%)
Aug 16, 2017 53.82 54.03 53.25 53.40 1,621,864 -0.31(-0.59%)
Aug 15, 2017 53.33 53.74 53.11 53.72 1,896,770 +0.26(+0.49%)
Aug 14, 2017 52.87 53.50 52.80 53.46 2,031,859 +0.79(+1.49%)
Aug 11, 2017 52.59 53.00 52.46 52.67 1,602,885 -0.08(-0.15%)
Aug 10, 2017 52.82 52.99 52.66 52.75 2,088,124 -0.21(-0.40%)
Aug 09, 2017 52.95 53.03 52.71 52.96 2,372,137 +0.16(+0.30%)
Aug 08, 2017 52.78 52.95 52.52 52.81 2,666,051 -0.07(-0.13%)
Aug 07, 2017 52.85 53.16 52.64 52.88 1,409,369 -0.06(-0.12%)
Aug 04, 2017 52.93 53.28 52.71 52.94 1,344,520 +0.02(+0.03%)
Aug 03, 2017 53.19 53.34 52.78 52.92 1,622,668 -0.36(-0.68%)
Aug 02, 2017 53.19 53.52 52.92 53.29 2,083,865 -0.06(-0.12%)
Aug 01, 2017 53.63 53.63 53.18 53.35 1,692,204 -0.17(-0.32%)
Jul 31, 2017 53.26 53.55 52.91 53.52 1,678,533 +0.28(+0.52%)
Jul 28, 2017 53.18 53.38 52.96 53.25 1,378,648 +0.17(+0.31%)
Jul 27, 2017 52.87 53.11 52.33 53.08 2,014,181 +0.11(+0.21%)
Jul 26, 2017 51.97 53.22 51.78 52.97 2,453,067 +1.01(+1.95%)
Jul 25, 2017 52.42 52.42 51.60 51.96 2,470,676 -0.46(-0.87%)
Jul 24, 2017 52.83 52.83 52.19 52.41 2,141,305 -0.40(-0.76%)
Jul 21, 2017 52.79 52.99 52.52 52.81 1,510,018 +0.00(+0.00%)
Jul 20, 2017 53.26 52.81 52.81 1,896,323 +0.00(+0.00%)
Jul 19, 2017 51.94 52.83 51.89 52.81 2,256,303 +0.87(+1.68%)
Jul 18, 2017 52.01 52.17 51.64 51.94 2,190,010 -0.16(-0.30%)
Jul 17, 2017 51.49 52.23 51.33 52.10 1,541,452 +0.62(+1.21%)
Jul 14, 2017 51.37 51.64 51.23 51.48 1,667,311 +0.35(+0.69%)
Jul 13, 2017 51.10 51.41 50.80 51.12 1,397,147 -0.03(-0.06%)
Jul 12, 2017 50.85 51.39 50.85 51.16 1,478,410 +0.50(+0.99%)
Jul 11, 2017 51.04 51.14 50.31 50.65 1,334,313 -0.25(-0.49%)
Jul 10, 2017 51.23 51.27 50.78 50.90 1,772,931 -0.20(-0.38%)
Jul 07, 2017 51.05 51.39 50.79 51.10 1,839,512 +0.07(+0.14%)
Jul 06, 2017 52.00 52.08 50.99 51.03 3,595,540 -1.49(-2.83%)
Jul 05, 2017 52.43 52.79 52.26 52.52 2,743,138 +0.17(+0.32%)
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.