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 (%)
Jan 31, 2014 32.60 33.15 32.50 33.02 5,843,101 +0.14(+0.44%)
Jan 30, 2014 32.31 32.94 32.19 32.87 4,512,597 +0.71(+2.21%)
Jan 29, 2014 31.96 32.28 31.87 32.16 5,263,854 +0.05(+0.17%)
Jan 28, 2014 31.79 32.16 31.78 32.11 3,762,792 +0.30(+0.94%)
Jan 27, 2014 31.94 32.24 31.72 31.81 6,755,073 -0.20(-0.63%)
Jan 24, 2014 32.64 32.64 31.89 32.02 4,553,601 -0.04(-0.13%)
Jan 23, 2014 32.02 32.09 31.88 32.06 3,868,487 -0.13(-0.39%)
Jan 22, 2014 32.46 32.71 32.16 32.18 3,929,732 -0.26(-0.81%)
Jan 21, 2014 32.27 32.53 32.16 32.44 3,615,966 +0.35(+1.08%)
Jan 17, 2014 32.16 32.10 32.10 32.10 3,009,306 -0.03(-0.09%)
Jan 16, 2014 32.12 32.25 32.01 32.13 2,818,045 +0.07(+0.20%)
Jan 15, 2014 31.89 32.16 31.89 32.06 3,230,478 +0.17(+0.54%)
Jan 14, 2014 31.79 32.08 31.75 31.89 3,046,338 +0.16(+0.51%)
Jan 13, 2014 31.79 31.97 31.66 31.73 3,216,173 -0.21(-0.65%)
Jan 10, 2014 32.02 32.13 31.78 31.94 3,547,997 +0.08(+0.24%)
Jan 09, 2014 31.96 32.01 31.61 31.86 3,613,120 +0.02(+0.06%)
Jan 08, 2014 31.48 31.84 31.42 31.84 3,414,709 +0.29(+0.91%)
Jan 07, 2014 31.57 31.70 31.46 31.56 1,979,573 +0.05(+0.17%)
Jan 06, 2014 31.32 31.71 31.26 31.50 2,619,815 +0.24(+0.78%)
Jan 03, 2014 31.04 31.36 30.95 31.26 2,180,884 +0.26(+0.85%)
Jan 02, 2014 30.85 31.18 30.73 31.00 2,548,868 +0.07(+0.23%)
Dec 31, 2013 31.01 30.92 30.92 30.92 2,811,884 -0.11(-0.36%)
Dec 30, 2013 30.89 31.14 30.86 31.04 2,122,856 +0.13(+0.42%)
Dec 27, 2013 30.87 30.98 30.69 30.91 2,164,288 +0.05(+0.15%)
Dec 26, 2013 30.88 31.01 30.75 30.86 2,936,193 +0.15(+0.49%)
Dec 24, 2013 30.55 30.80 30.52 30.71 1,457,934 +0.18(+0.61%)
Dec 23, 2013 30.64 30.80 30.40 30.52 2,898,059 -0.06(-0.21%)
Dec 20, 2013 30.49 30.68 30.40 30.59 4,366,575 -0.05(-0.15%)
Dec 19, 2013 30.89 30.99 30.38 30.64 2,788,399 -0.27(-0.88%)
Dec 18, 2013 30.44 30.91 29.96 30.91 4,605,892 +0.52(+1.70%)
Dec 17, 2013 30.45 30.55 30.22 30.39 3,310,758 -0.17(-0.56%)
Dec 16, 2013 30.78 30.84 30.55 30.56 3,032,093 -0.18(-0.57%)
Dec 13, 2013 30.83 31.04 30.54 30.74 3,432,662 -0.14(-0.46%)
Dec 12, 2013 31.18 31.50 30.87 30.88 4,696,979 -0.41(-1.30%)
Dec 11, 2013 31.73 31.78 31.23 31.28 5,583,674 -0.51(-1.59%)
Dec 10, 2013 31.44 31.82 31.36 31.79 6,167,239 +0.31(+0.97%)
Dec 09, 2013 31.20 31.50 31.20 31.48 3,152,996 +0.19(+0.60%)
Dec 06, 2013 31.18 31.39 30.95 31.30 3,160,859 +0.32(+1.03%)
Dec 05, 2013 31.16 31.25 30.76 30.98 3,234,220 -0.18(-0.59%)
Dec 04, 2013 30.36 31.69 30.28 31.16 10,339,312 +0.54(+1.77%)
Dec 03, 2013 30.28 30.73 30.23 30.62 4,133,674 +0.21(+0.68%)
Dec 02, 2013 30.20 30.52 30.15 30.41 6,560,944 +0.07(+0.23%)
Nov 29, 2013 30.71 30.71 30.16 30.34 2,829,645 -0.28(-0.90%)
Nov 27, 2013 30.01 30.67 29.97 30.62 6,119,763 +0.66(+2.20%)
Nov 26, 2013 29.81 29.99 29.48 29.96 4,208,022 +0.17(+0.57%)
Nov 25, 2013 30.14 30.14 29.61 29.79 2,444,182 -0.14(-0.45%)
Nov 22, 2013 30.02 30.03 29.81 29.92 3,516,406 +0.00(+0.00%)
Nov 21, 2013 29.82 30.02 29.71 29.92 1,863,407 +0.11(+0.38%)
Nov 20, 2013 30.04 30.34 29.69 29.81 1,708,318 -0.24(-0.80%)
Nov 19, 2013 30.08 30.15 29.88 30.05 2,235,463 -0.10(-0.33%)
Nov 18, 2013 30.37 30.45 29.91 30.15 2,872,938 -0.09(-0.31%)
Nov 15, 2013 30.60 30.71 30.12 30.25 2,734,174 -0.41(-1.33%)
Nov 14, 2013 30.60 30.87 30.46 30.65 2,449,643 +0.31(+1.01%)
Nov 13, 2013 30.14 30.35 29.98 30.35 3,220,126 +0.15(+0.51%)
Nov 12, 2013 30.28 30.38 29.95 30.19 2,149,168 -0.21(-0.70%)
Nov 11, 2013 30.43 30.62 30.35 30.41 2,128,068 -0.03(-0.10%)
Nov 08, 2013 30.73 30.83 30.01 30.44 2,878,124 -0.44(-1.43%)
Nov 07, 2013 31.04 31.09 30.80 30.88 2,863,499 -0.12(-0.40%)
Nov 06, 2013 30.98 31.21 30.95 31.00 2,035,458 +0.06(+0.19%)
Nov 05, 2013 31.34 31.43 30.89 30.94 2,205,250 -0.48(-1.52%)
Nov 04, 2013 31.15 31.43 31.09 31.42 2,945,057 +0.28(+0.89%)
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.