Skip to main content

Equity Residential (NY: EQR )

63.17 +0.60 (+0.96%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 74.31 74.42 72.72 73.45 2,203,293 -0.57(-0.77%)
Sep 29, 2021 73.12 74.89 73.12 74.02 1,571,467 +1.07(+1.47%)
Sep 28, 2021 72.20 73.33 71.58 72.95 1,831,535 +0.25(+0.35%)
Sep 27, 2021 74.27 74.84 72.67 72.69 1,994,859 -1.32(-1.78%)
Sep 24, 2021 73.92 74.98 73.92 74.01 1,413,934 -0.26(-0.35%)
Sep 23, 2021 73.99 75.03 73.87 74.27 1,819,034 +0.96(+1.30%)
Sep 22, 2021 73.47 74.00 73.22 73.32 1,830,547 +0.60(+0.83%)
Sep 21, 2021 73.12 73.79 72.69 72.71 1,674,057 +0.07(+0.10%)
Sep 20, 2021 71.82 72.80 71.45 72.64 2,988,385 +0.32(+0.45%)
Sep 17, 2021 73.43 74.06 72.29 72.32 4,936,970 -1.37(-1.86%)
Sep 16, 2021 73.87 74.25 73.27 73.69 1,778,227 -0.18(-0.24%)
Sep 15, 2021 73.74 74.41 73.49 73.87 1,536,545 +0.18(+0.24%)
Sep 14, 2021 74.11 74.42 73.29 73.69 1,467,693 -0.15(-0.21%)
Sep 13, 2021 73.83 74.79 73.66 73.84 1,485,802 +0.49(+0.66%)
Sep 10, 2021 74.56 74.56 73.34 73.35 1,568,678 -0.96(-1.29%)
Sep 09, 2021 75.26 75.40 74.22 74.31 1,413,600 -1.40(-1.84%)
Sep 08, 2021 74.68 76.13 74.43 75.70 1,612,508 +0.61(+0.82%)
Sep 07, 2021 77.02 77.02 74.43 75.09 1,629,972 -2.03(-2.63%)
Sep 03, 2021 77.17 77.34 76.10 77.12 1,362,772 -0.35(-0.45%)
Sep 02, 2021 77.31 77.52 76.44 77.47 2,228,369 +0.38(+0.49%)
Sep 01, 2021 75.69 77.15 75.45 77.09 2,300,017 +1.34(+1.77%)
Aug 31, 2021 75.89 76.06 75.55 75.75 2,365,754 -0.26(-0.34%)
Aug 30, 2021 75.13 76.16 74.97 76.01 1,300,970 +0.91(+1.21%)
Aug 27, 2021 75.11 75.56 74.41 75.10 1,124,335 +0.50(+0.68%)
Aug 26, 2021 74.18 75.05 74.03 74.60 1,423,362 +0.75(+1.01%)
Aug 25, 2021 73.68 74.46 73.23 73.85 2,082,809 +0.17(+0.23%)
Aug 24, 2021 74.32 74.32 73.02 73.68 1,045,762 -0.51(-0.69%)
Aug 23, 2021 74.43 74.82 73.79 74.19 1,064,409 -0.15(-0.21%)
Aug 20, 2021 74.03 74.83 73.52 74.34 1,574,635 +0.12(+0.16%)
Aug 19, 2021 73.31 74.65 73.03 74.23 1,241,978 +0.59(+0.80%)
Aug 18, 2021 74.12 74.34 73.57 73.64 1,138,755 -0.73(-0.98%)
Aug 17, 2021 74.02 74.44 73.53 74.37 841,328 -0.08(-0.11%)
Aug 16, 2021 74.24 75.08 73.84 74.45 784,883 -0.03(-0.04%)
Aug 13, 2021 74.01 74.53 73.72 74.48 816,430 +0.60(+0.82%)
Aug 12, 2021 74.10 73.83 73.60 73.88 1,173,411 +0.05(+0.06%)
Aug 11, 2021 74.34 74.38 73.42 73.83 1,594,441 -0.14(-0.19%)
Aug 10, 2021 75.29 75.44 73.94 73.97 1,587,608 -1.38(-1.83%)
Aug 09, 2021 75.92 76.07 75.15 75.35 905,671 -0.95(-1.24%)
Aug 06, 2021 76.85 76.85 76.08 76.30 971,296 +0.05(+0.07%)
Aug 05, 2021 76.43 76.52 75.44 76.25 1,352,324 +0.56(+0.74%)
Aug 04, 2021 75.91 76.09 75.45 75.69 1,082,990 -0.31(-0.40%)
Aug 03, 2021 75.69 76.03 75.11 75.99 1,183,679 +0.38(+0.50%)
Aug 02, 2021 76.38 77.03 75.43 75.61 2,115,770 -0.19(-0.25%)
Jul 30, 2021 76.43 77.26 75.79 75.80 3,155,970 -0.31(-0.40%)
Jul 29, 2021 76.16 76.60 75.85 76.11 1,394,685 +0.28(+0.37%)
Jul 28, 2021 76.43 77.34 75.69 75.83 2,516,909 -0.61(-0.80%)
Jul 27, 2021 76.21 76.88 75.61 76.44 1,581,102 +0.32(+0.41%)
Jul 26, 2021 76.18 76.77 75.56 76.13 1,343,122 -0.30(-0.39%)
Jul 23, 2021 75.96 76.52 75.66 76.43 1,322,790 +0.83(+1.10%)
Jul 22, 2021 75.93 76.14 75.25 75.60 1,761,417 -0.73(-0.96%)
Jul 21, 2021 76.61 77.01 76.18 76.33 1,443,273 -0.15(-0.20%)
Jul 20, 2021 74.56 76.82 74.29 76.48 2,509,151 +2.23(+3.01%)
Jul 19, 2021 74.30 75.06 73.53 74.24 2,098,234 -1.23(-1.62%)
Jul 16, 2021 75.19 75.71 75.14 75.47 2,203,133 +0.49(+0.65%)
Jul 15, 2021 74.56 75.13 74.34 74.98 1,294,015 +0.41(+0.56%)
Jul 14, 2021 73.30 74.70 73.30 74.57 1,727,006 +1.36(+1.86%)
Jul 13, 2021 74.10 74.10 72.73 73.21 1,170,512 -1.05(-1.41%)
Jul 12, 2021 73.47 74.33 73.24 74.25 1,405,581 +0.63(+0.86%)
Jul 09, 2021 72.94 73.66 72.52 73.62 1,588,696 +1.22(+1.68%)
Jul 08, 2021 71.36 72.42 70.78 72.41 1,540,667 +0.71(+0.99%)
Jul 07, 2021 70.82 71.90 70.58 71.69 2,513,538 +0.59(+0.84%)
Jul 06, 2021 70.65 71.23 69.94 71.10 2,308,830 +0.41(+0.59%)
Jul 02, 2021 70.46 71.07 70.29 70.69 1,844,298 +0.39(+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.