Equity Residential (NY: EQR )

77.06 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 58.59 58.74 57.39 57.43 4,243,121 -1.16(-1.98%)
Feb 25, 2021 60.80 61.02 58.23 58.59 3,286,318 -2.30(-3.78%)
Feb 24, 2021 60.30 61.28 59.91 60.89 3,090,857 +0.73(+1.21%)
Feb 23, 2021 59.23 60.52 58.72 60.16 2,896,826 +1.44(+2.45%)
Feb 22, 2021 58.66 59.35 58.26 58.72 2,417,195 -0.08(-0.13%)
Feb 19, 2021 58.48 59.17 58.24 58.80 2,497,943 +0.42(+0.72%)
Feb 18, 2021 58.43 58.72 58.08 58.38 1,369,089 -0.32(-0.55%)
Feb 17, 2021 58.88 58.88 58.17 58.70 1,685,459 -0.28(-0.48%)
Feb 16, 2021 59.24 59.26 58.42 58.98 2,258,864 -0.26(-0.44%)
Feb 12, 2021 59.01 59.50 58.53 59.24 2,248,502 -0.25(-0.41%)
Feb 11, 2021 59.17 59.54 57.16 59.49 3,761,648 +0.83(+1.42%)
Feb 10, 2021 57.95 58.88 57.62 58.66 2,479,334 +0.76(+1.32%)
Feb 09, 2021 59.27 59.27 57.70 57.89 2,191,194 -0.12(-0.21%)
Feb 08, 2021 57.03 58.26 56.48 58.02 4,420,438 +0.98(+1.72%)
Feb 05, 2021 56.62 57.18 56.03 57.03 3,492,633 +0.74(+1.31%)
Feb 04, 2021 55.20 56.82 54.64 56.29 5,106,984 +0.91(+1.65%)
Feb 03, 2021 54.06 55.50 53.63 55.38 3,019,545 +1.05(+1.94%)
Feb 02, 2021 54.67 55.06 54.07 54.33 2,160,809 -0.25(-0.47%)
Feb 01, 2021 54.31 54.58 53.00 54.58 2,770,478 +0.47(+0.86%)
Jan 29, 2021 54.23 55.38 53.63 54.12 4,295,970 -0.63(-1.15%)
Jan 28, 2021 53.43 55.65 53.23 54.75 2,840,369 +1.37(+2.57%)
Jan 27, 2021 54.53 55.16 53.15 53.38 2,702,024 -1.61(-2.92%)
Jan 26, 2021 54.27 55.40 54.14 54.99 2,572,349 +0.84(+1.56%)
Jan 25, 2021 53.75 54.58 53.20 54.14 1,852,248 +0.10(+0.18%)
Jan 22, 2021 53.99 54.62 53.71 54.05 1,960,904 -0.22(-0.40%)
Jan 21, 2021 53.65 54.42 53.21 54.27 2,599,693 +0.12(+0.23%)
Jan 20, 2021 52.95 54.81 52.57 54.14 2,643,994 +1.19(+2.25%)
Jan 19, 2021 54.40 54.40 52.91 52.95 2,381,475 -1.12(-2.08%)
Jan 15, 2021 53.08 54.15 52.75 54.07 3,755,742 +1.05(+1.99%)
Jan 14, 2021 52.62 53.45 52.30 53.02 3,659,301 +0.72(+1.38%)
Jan 13, 2021 51.55 52.48 51.25 52.30 1,913,140 +0.90(+1.74%)
Jan 12, 2021 50.97 51.61 50.42 51.40 2,905,060 +0.44(+0.86%)
Jan 11, 2021 51.05 51.25 50.11 50.97 2,994,198 -0.18(-0.36%)
Jan 08, 2021 50.91 51.26 50.56 51.15 2,386,890 +0.32(+0.62%)
Jan 07, 2021 51.18 51.21 50.50 50.83 2,555,546 -0.62(-1.21%)
Jan 06, 2021 50.57 51.84 50.31 51.46 3,038,382 +1.37(+2.73%)
Jan 05, 2021 50.43 50.68 49.86 50.09 2,826,676 -0.40(-0.78%)
Jan 04, 2021 52.13 52.75 50.24 50.48 5,198,952 -1.56(-3.00%)
Dec 31, 2020 52.05 52.05 52.05 1,545,966 +0.81(+1.58%)
Dec 30, 2020 50.74 51.41 50.71 51.24 1,561,940 +0.52(+1.03%)
Dec 29, 2020 51.72 51.98 50.65 50.71 2,510,998 -0.92(-1.78%)
Dec 28, 2020 50.73 51.66 50.51 51.63 1,896,721 +1.06(+2.10%)
Dec 24, 2020 49.95 50.64 49.58 50.57 734,191 +0.98(+1.98%)
Dec 23, 2020 50.40 51.06 49.55 49.59 1,533,336 -0.68(-1.35%)
Dec 22, 2020 50.30 50.40 49.77 50.27 3,150,124 -0.01(-0.02%)
Dec 21, 2020 49.23 50.37 48.73 50.28 4,374,151 +0.18(+0.36%)
Dec 18, 2020 51.59 52.02 49.66 50.10 6,293,218 -1.73(-3.34%)
Dec 17, 2020 51.70 52.31 50.96 51.83 3,701,356 +0.51(+1.00%)
Dec 16, 2020 51.44 52.31 50.62 51.31 4,866,560 -0.23(-0.46%)
Dec 15, 2020 50.58 51.56 49.87 51.55 3,710,832 +1.23(+2.45%)
Dec 14, 2020 51.59 52.05 50.31 50.31 2,533,368 -0.90(-1.76%)
Dec 11, 2020 51.54 52.13 50.84 51.22 2,707,072 -0.74(-1.42%)
Dec 10, 2020 52.83 53.51 51.93 51.96 3,280,402 -1.29(-2.42%)
Dec 09, 2020 54.36 54.58 52.76 53.24 2,601,443 -0.97(-1.80%)
Dec 08, 2020 54.17 54.62 53.80 54.22 2,341,467 -0.28(-0.51%)
Dec 07, 2020 54.58 55.10 54.26 54.49 2,317,357 -0.57(-1.04%)
Dec 04, 2020 54.24 55.23 54.15 55.07 3,635,974 +1.23(+2.29%)
Dec 03, 2020 52.54 54.20 52.30 53.83 3,641,233 +1.38(+2.63%)
Dec 02, 2020 51.26 52.93 51.00 52.45 3,369,254 +1.19(+2.32%)
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.