Equity Residential (NY: EQR )

61.54 +0.55 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 61.33 61.90 61.20 61.54 1,826,305 +0.55(+0.90%)
Apr 18, 2024 60.54 61.13 60.10 60.99 1,789,432 +0.58(+0.96%)
Apr 17, 2024 59.82 61.07 59.51 60.41 2,744,789 +0.73(+1.22%)
Apr 16, 2024 60.50 60.50 59.48 59.68 1,358,304 -0.98(-1.62%)
Apr 15, 2024 62.12 62.22 60.29 60.66 1,242,937 -1.03(-1.67%)
Apr 12, 2024 62.58 62.69 61.29 61.69 1,400,583 -1.10(-1.75%)
Apr 11, 2024 63.37 63.50 62.21 62.79 1,681,068 -0.17(-0.27%)
Apr 10, 2024 63.17 63.49 62.65 62.96 2,038,914 -1.51(-2.34%)
Apr 09, 2024 64.13 64.80 64.07 64.47 2,536,129 +0.67(+1.05%)
Apr 08, 2024 62.50 63.84 62.41 63.80 2,324,450 +2.01(+3.25%)
Apr 05, 2024 61.03 61.98 61.03 61.79 1,461,126 +0.53(+0.87%)
Apr 04, 2024 61.88 62.27 61.08 61.26 1,182,340 -0.16(-0.26%)
Apr 03, 2024 60.64 61.57 60.35 61.42 1,439,006 +0.58(+0.95%)
Apr 02, 2024 61.03 61.23 60.44 60.84 1,515,223 -0.61(-0.99%)
Apr 01, 2024 63.02 63.22 61.44 61.45 1,630,046 -1.66(-2.63%)
Mar 28, 2024 62.84 63.38 63.35 63.11 2,133,757 +0.54(+0.86%)
Mar 27, 2024 61.89 62.57 61.66 62.57 1,527,093 +1.31(+2.14%)
Mar 26, 2024 61.55 61.71 61.22 61.26 1,610,749 -0.27(-0.44%)
Mar 25, 2024 62.26 62.47 61.52 61.53 1,967,148 -0.64(-1.03%)
Mar 22, 2024 62.98 63.04 61.92 62.17 1,510,121 -0.60(-0.96%)
Mar 21, 2024 62.17 63.10 62.01 62.77 2,532,103 +0.76(+1.23%)
Mar 20, 2024 61.34 62.39 61.19 62.01 1,515,103 +0.46(+0.74%)
Mar 19, 2024 61.94 62.05 61.35 61.56 1,392,163 -0.16(-0.26%)
Mar 18, 2024 62.48 62.74 61.59 61.72 1,749,417 -0.64(-1.03%)
Mar 15, 2024 60.80 62.48 60.80 62.36 3,282,356 +0.65(+1.06%)
Mar 14, 2024 62.34 62.42 61.07 61.71 2,587,446 -0.92(-1.47%)
Mar 13, 2024 61.73 62.84 61.73 62.63 1,867,226 +0.96(+1.56%)
Mar 12, 2024 61.97 62.40 61.37 61.67 1,817,012 -0.52(-0.84%)
Mar 11, 2024 62.73 63.09 62.03 62.19 1,316,364 -0.54(-0.87%)
Mar 08, 2024 62.73 63.03 62.27 62.74 1,403,660 +0.47(+0.76%)
Mar 07, 2024 62.21 62.41 61.68 62.26 1,660,981 +0.32(+0.51%)
Mar 06, 2024 62.08 62.09 61.49 61.94 1,288,672 +0.33(+0.53%)
Mar 05, 2024 61.94 62.43 61.21 61.62 1,988,020 -0.57(-0.92%)
Mar 04, 2024 60.15 62.23 59.69 62.19 2,019,290 +2.10(+3.49%)
Mar 01, 2024 59.28 60.12 58.56 60.09 3,128,030 +0.52(+0.88%)
Feb 29, 2024 59.55 59.98 59.16 59.57 3,705,757 +0.48(+0.82%)
Feb 28, 2024 58.49 59.68 58.39 59.08 1,897,646 +0.25(+0.42%)
Feb 27, 2024 58.57 59.12 58.30 58.84 1,869,035 +0.64(+1.10%)
Feb 26, 2024 59.46 59.71 58.18 58.19 2,660,133 -1.37(-2.29%)
Feb 23, 2024 59.70 60.02 59.46 59.56 1,421,243 -0.24(-0.40%)
Feb 22, 2024 60.75 60.75 59.74 59.80 1,818,537 -0.78(-1.29%)
Feb 21, 2024 59.67 60.64 59.44 60.58 1,775,246 +1.10(+1.85%)
Feb 20, 2024 59.09 59.86 58.69 59.48 1,817,444 +0.09(+0.15%)
Feb 16, 2024 59.23 59.79 58.87 59.39 2,688,139 -0.32(-0.53%)
Feb 15, 2024 58.42 59.73 58.24 59.71 1,545,434 +1.68(+2.90%)
Feb 14, 2024 57.65 58.43 57.48 58.03 1,573,730 +0.51(+0.89%)
Feb 13, 2024 57.47 57.66 56.72 57.51 1,985,005 -1.06(-1.81%)
Feb 12, 2024 58.37 58.84 58.02 58.57 1,638,270 +0.34(+0.58%)
Feb 09, 2024 58.46 58.65 58.02 58.23 1,574,021 -0.34(-0.57%)
Feb 08, 2024 58.08 58.60 57.94 58.57 1,518,760 +0.38(+0.65%)
Feb 07, 2024 58.67 58.74 57.84 58.19 1,643,342 -0.36(-0.61%)
Feb 06, 2024 57.85 58.69 57.68 58.55 1,930,164 +0.66(+1.14%)
Feb 05, 2024 58.87 58.92 57.78 57.89 2,695,326 -1.64(-2.76%)
Feb 02, 2024 59.63 60.03 58.67 59.53 3,161,342 -0.78(-1.30%)
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.