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, 2021 73.58 73.69 72.01 72.73 2,225,039 -0.57(-0.77%)
Sep 29, 2021 72.41 74.16 72.41 73.30 1,586,978 +1.06(+1.47%)
Sep 28, 2021 71.50 72.61 70.88 72.24 1,849,612 +0.25(+0.35%)
Sep 27, 2021 73.54 74.11 71.96 71.98 2,014,548 -1.30(-1.78%)
Sep 24, 2021 73.20 74.25 73.20 73.29 1,427,889 -0.26(-0.35%)
Sep 23, 2021 73.27 74.30 73.14 73.55 1,836,998 +0.95(+1.30%)
Sep 22, 2021 72.75 73.28 72.50 72.60 1,848,626 +0.60(+0.83%)
Sep 21, 2021 72.40 73.07 71.98 72.00 1,690,591 +0.07(+0.10%)
Sep 20, 2021 71.12 72.09 70.75 71.93 3,017,899 +0.32(+0.45%)
Sep 17, 2021 72.72 73.33 71.58 71.61 4,985,728 -1.36(-1.86%)
Sep 16, 2021 73.14 73.53 72.56 72.97 1,795,789 -0.18(-0.24%)
Sep 15, 2021 73.02 73.68 72.77 73.14 1,551,720 +0.18(+0.24%)
Sep 14, 2021 73.39 73.69 72.57 72.97 1,482,188 -0.15(-0.21%)
Sep 13, 2021 73.11 74.06 72.94 73.12 1,500,476 +0.48(+0.66%)
Sep 10, 2021 73.83 73.83 72.63 72.64 1,584,171 -0.95(-1.29%)
Sep 09, 2021 74.53 74.66 73.49 73.58 1,427,561 -1.38(-1.84%)
Sep 08, 2021 73.95 75.38 73.70 74.96 1,628,433 +0.61(+0.82%)
Sep 07, 2021 76.27 76.27 73.70 74.36 1,646,070 -2.01(-2.63%)
Sep 03, 2021 76.42 76.59 75.36 76.37 1,376,231 -0.35(-0.45%)
Sep 02, 2021 76.55 76.77 75.69 76.71 2,250,377 +0.37(+0.49%)
Sep 01, 2021 74.95 76.39 74.71 76.34 2,322,732 +1.33(+1.77%)
Aug 31, 2021 75.15 75.31 74.81 75.01 2,389,118 -0.26(-0.34%)
Aug 30, 2021 74.39 75.42 74.24 75.27 1,313,819 +0.90(+1.21%)
Aug 27, 2021 74.38 74.82 73.68 74.37 1,135,439 +0.50(+0.68%)
Aug 26, 2021 73.46 74.31 73.30 73.87 1,437,420 +0.74(+1.01%)
Aug 25, 2021 72.96 73.73 72.51 73.13 2,103,379 +0.17(+0.23%)
Aug 24, 2021 73.59 73.59 72.31 72.96 1,056,090 -0.51(-0.69%)
Aug 23, 2021 73.70 74.09 73.07 73.47 1,074,921 -0.15(-0.21%)
Aug 20, 2021 73.30 74.10 72.81 73.62 1,590,186 +0.12(+0.16%)
Aug 19, 2021 72.59 73.92 72.32 73.50 1,254,244 +0.58(+0.80%)
Aug 18, 2021 73.39 73.62 72.85 72.92 1,150,002 -0.72(-0.98%)
Aug 17, 2021 73.30 73.72 72.81 73.64 849,637 -0.08(-0.11%)
Aug 16, 2021 73.51 74.35 73.12 73.72 792,634 -0.03(-0.04%)
Aug 13, 2021 73.29 73.80 73.00 73.75 824,493 +0.60(+0.82%)
Aug 12, 2021 73.38 73.11 72.88 73.15 1,185,000 +0.04(+0.06%)
Aug 11, 2021 73.62 73.65 72.70 73.11 1,610,188 -0.14(-0.19%)
Aug 10, 2021 74.55 74.71 73.22 73.25 1,603,287 -1.37(-1.83%)
Aug 09, 2021 75.18 75.33 74.41 74.62 914,615 -0.94(-1.24%)
Aug 06, 2021 76.10 76.10 75.34 75.55 980,888 +0.05(+0.07%)
Aug 05, 2021 75.68 75.78 74.71 75.50 1,365,679 +0.55(+0.74%)
Aug 04, 2021 75.17 75.35 74.71 74.95 1,093,686 -0.30(-0.40%)
Aug 03, 2021 74.95 75.29 74.38 75.25 1,195,369 +0.37(+0.50%)
Aug 02, 2021 75.63 76.28 74.70 74.88 2,136,666 -0.19(-0.25%)
Jul 30, 2021 75.68 76.51 75.05 75.06 3,187,138 -0.30(-0.40%)
Jul 29, 2021 75.41 75.85 75.11 75.37 1,408,459 +0.28(+0.37%)
Jul 28, 2021 75.69 76.58 74.95 75.09 2,541,766 -0.61(-0.80%)
Jul 27, 2021 75.46 76.12 74.87 75.70 1,596,717 +0.31(+0.41%)
Jul 26, 2021 75.44 76.02 74.82 75.38 1,356,387 -0.29(-0.39%)
Jul 23, 2021 75.21 75.77 74.92 75.68 1,335,854 +0.82(+1.10%)
Jul 22, 2021 75.19 75.39 74.52 74.86 1,778,813 -0.72(-0.96%)
Jul 21, 2021 75.87 76.26 75.44 75.58 1,457,527 -0.15(-0.20%)
Jul 20, 2021 73.83 76.07 73.56 75.73 2,533,931 +2.21(+3.01%)
Jul 19, 2021 73.57 74.32 72.81 73.52 2,118,956 -1.21(-1.62%)
Jul 16, 2021 74.46 74.97 74.41 74.73 2,224,891 +0.48(+0.65%)
Jul 15, 2021 73.83 74.39 73.61 74.25 1,306,795 +0.41(+0.56%)
Jul 14, 2021 72.58 73.97 72.58 73.84 1,744,062 +1.35(+1.86%)
Jul 13, 2021 73.37 73.37 72.02 72.49 1,182,072 -1.03(-1.41%)
Jul 12, 2021 72.75 73.60 72.52 73.53 1,419,462 +0.62(+0.86%)
Jul 09, 2021 72.23 72.94 71.81 72.90 1,604,386 +1.20(+1.68%)
Jul 08, 2021 70.66 71.72 70.09 71.70 1,555,883 +0.70(+0.99%)
Jul 07, 2021 70.13 71.20 69.89 70.99 2,538,362 +0.59(+0.84%)
Jul 06, 2021 69.96 70.53 69.25 70.41 2,331,632 +0.41(+0.59%)
Jul 02, 2021 69.77 70.38 69.60 69.99 1,862,512 +0.38(+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.