Skip to main content

Equity Residential (NY: EQR )

77.08 -0.26 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.96 14.11 13.83 14.04 2,501,308 +0.00(+0.00%)
Sep 29, 2003 13.93 14.04 13.91 14.04 1,308,838 +0.11(+0.79%)
Sep 26, 2003 13.93 13.95 13.79 13.93 1,462,120 -0.03(-0.21%)
Sep 25, 2003 13.95 14.02 13.90 13.96 1,181,833 +0.00(+0.03%)
Sep 24, 2003 14.07 14.14 13.92 13.95 1,079,020 -0.18(-1.29%)
Sep 23, 2003 14.05 14.12 14.02 14.14 1,133,867 +0.09(+0.61%)
Sep 22, 2003 14.10 14.10 13.91 14.05 1,696,526 -0.06(-0.41%)
Sep 19, 2003 14.07 14.16 14.05 14.11 2,727,581 +0.08(+0.58%)
Sep 18, 2003 13.89 14.12 13.93 14.03 3,513,801 +0.13(+0.97%)
Sep 17, 2003 14.00 14.00 13.77 13.89 3,958,840 -0.30(-2.10%)
Sep 16, 2003 14.05 14.19 14.05 14.19 1,809,141 +0.12(+0.82%)
Sep 15, 2003 14.10 14.15 14.02 14.07 1,028,760 -0.07(-0.51%)
Sep 12, 2003 14.10 14.19 13.92 14.15 1,729,685 +0.05(+0.34%)
Sep 11, 2003 13.98 14.15 13.98 14.10 1,915,292 +0.20(+1.45%)
Sep 10, 2003 14.03 14.04 13.80 13.90 1,331,778 -0.18(-1.26%)
Sep 09, 2003 14.05 14.10 13.95 14.07 1,341,788 -0.02(-0.17%)
Sep 08, 2003 14.09 14.17 14.00 14.10 1,130,531 +0.00(+0.00%)
Sep 05, 2003 14.15 14.16 14.03 14.10 1,279,642 -0.10(-0.71%)
Sep 04, 2003 14.19 14.28 14.16 14.20 1,523,850 +0.00(+0.03%)
Sep 03, 2003 14.12 14.21 14.06 14.19 2,433,947 +0.12(+0.85%)
Sep 02, 2003 14.00 14.09 13.89 14.07 1,921,548 +0.13(+0.93%)
Aug 29, 2003 13.86 13.95 13.79 13.94 1,294,240 +0.09(+0.62%)
Aug 28, 2003 13.89 13.90 13.72 13.86 1,252,530 -0.03(-0.21%)
Aug 27, 2003 13.73 13.94 13.73 13.89 1,072,555 +0.11(+0.77%)
Aug 26, 2003 13.59 13.78 13.48 13.78 859,212 +0.19(+1.38%)
Aug 25, 2003 13.69 13.69 13.44 13.59 1,245,440 -0.08(-0.56%)
Aug 22, 2003 14.02 14.02 13.67 13.67 1,355,344 -0.29(-2.06%)
Aug 21, 2003 14.05 14.06 13.86 13.96 1,432,089 -0.01(-0.07%)
Aug 20, 2003 13.87 14.02 13.84 13.97 1,707,162 +0.11(+0.76%)
Aug 19, 2003 13.85 13.87 13.75 13.86 1,370,359 +0.10(+0.73%)
Aug 18, 2003 13.69 13.90 13.68 13.76 1,718,007 +0.10(+0.74%)
Aug 15, 2003 13.81 13.81 13.65 13.66 912,391 -0.10(-0.70%)
Aug 14, 2003 13.64 13.79 13.57 13.76 2,388,901 +0.18(+1.34%)
Aug 13, 2003 13.74 13.76 13.48 13.57 2,010,597 -0.16(-1.15%)
Aug 12, 2003 13.81 13.82 13.57 13.73 1,296,951 -0.03(-0.24%)
Aug 11, 2003 13.73 13.83 13.72 13.77 2,369,506 +0.01(+0.07%)
Aug 08, 2003 13.84 13.84 13.69 13.76 1,203,939 -0.02(-0.17%)
Aug 07, 2003 13.66 13.79 13.57 13.78 1,971,391 +0.12(+0.91%)
Aug 06, 2003 13.57 13.69 13.47 13.66 1,873,165 +0.01(+0.07%)
Aug 05, 2003 13.59 13.74 13.56 13.65 2,764,493 +0.05(+0.39%)
Aug 04, 2003 13.43 13.64 13.34 13.59 2,701,721 +0.12(+0.89%)
Aug 01, 2003 13.35 13.47 13.31 13.47 3,838,926 +0.10(+0.72%)
Jul 31, 2003 13.35 13.43 13.26 13.38 4,330,679 +0.12(+0.90%)
Jul 30, 2003 13.11 13.32 13.09 13.26 4,150,911 +0.17(+1.28%)
Jul 29, 2003 13.04 13.15 13.00 13.09 2,662,097 +0.05(+0.37%)
Jul 28, 2003 13.09 13.10 12.97 13.04 2,279,623 +0.05(+0.37%)
Jul 25, 2003 12.78 13.06 12.78 12.99 2,148,238 +0.22(+1.69%)
Jul 24, 2003 12.75 12.85 12.71 12.78 835,437 +0.06(+0.45%)
Jul 23, 2003 12.85 12.86 12.70 12.72 1,074,015 -0.13(-1.01%)
Jul 22, 2003 12.72 12.87 12.66 12.85 1,505,706 +0.19(+1.52%)
Jul 21, 2003 12.66 12.72 12.54 12.66 1,178,496 +0.00(+0.00%)
Jul 18, 2003 12.61 12.72 12.56 12.66 1,116,767 +0.05(+0.38%)
Jul 17, 2003 12.66 12.75 12.51 12.61 1,250,236 -0.10(-0.75%)
Jul 16, 2003 12.87 12.88 12.64 12.71 1,355,344 -0.10(-0.75%)
Jul 15, 2003 12.90 12.91 12.73 12.80 1,386,835 -0.06(-0.48%)
Jul 14, 2003 12.98 13.04 12.83 12.87 1,363,269 -0.01(-0.07%)
Jul 11, 2003 12.72 12.93 12.72 12.87 2,035,832 +0.23(+1.78%)
Jul 10, 2003 12.88 12.89 12.60 12.65 1,316,346 -0.26(-2.04%)
Jul 09, 2003 13.01 13.04 12.78 12.91 1,951,370 -0.12(-0.92%)
Jul 08, 2003 12.99 13.03 12.90 13.03 1,357,221 +0.05(+0.37%)
Jul 07, 2003 12.85 13.02 12.78 12.99 1,550,335 +0.17(+1.35%)
Jul 03, 2003 12.77 12.83 12.71 12.81 986,425 -0.03(-0.22%)
Jul 02, 2003 12.58 12.84 12.54 12.84 1,333,238 +0.26(+2.06%)
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.