Equity Residential (NY: EQR )

61.56 USD -0.25 (-0.40%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 61.50 62.21 61.18 61.56 1,721,682 -0.25(-0.40%)
Jan 21, 2021 61.11 61.99 60.61 61.81 2,282,433 +0.14(+0.23%)
Jan 20, 2021 60.31 62.43 59.88 61.67 2,321,327 +1.36(+2.26%)
Jan 19, 2021 61.96 61.96 60.26 60.31 2,090,845 -1.28(-2.08%)
Jan 15, 2021 60.46 61.68 60.08 61.59 3,297,400 +1.20(+1.99%)
Jan 14, 2021 59.93 60.88 59.57 60.39 3,212,728 +0.82(+1.38%)
Jan 13, 2021 58.71 59.78 58.37 59.57 1,679,665 +1.02(+1.74%)
Jan 12, 2021 58.05 58.78 57.43 58.55 2,550,533 +0.50(+0.86%)
Jan 11, 2021 58.15 58.37 57.08 58.05 2,628,793 -0.21(-0.36%)
Jan 08, 2021 57.99 58.39 57.59 58.26 2,095,600 +0.36(+0.62%)
Jan 07, 2021 58.29 58.33 57.52 57.90 2,243,673 -0.71(-1.21%)
Jan 06, 2021 57.60 59.05 57.30 58.61 2,667,585 +1.56(+2.73%)
Jan 05, 2021 57.44 57.72 56.79 57.05 2,481,715 -0.45(-0.78%)
Jan 04, 2021 59.38 60.08 57.22 57.50 4,564,484 -1.78(-3.00%)
Dec 31, 2020 59.28 59.28 59.28 1,357,300 +0.32(+0.54%)
Dec 30, 2020 58.39 59.16 58.35 58.96 1,357,300 +0.60(+1.03%)
Dec 29, 2020 59.52 59.82 58.29 58.36 2,182,015 -1.06(-1.78%)
Dec 28, 2020 58.38 59.45 58.12 59.42 1,648,219 +1.22(+2.10%)
Dec 24, 2020 57.48 58.27 57.05 58.20 638,000 +1.13(+1.98%)
Dec 23, 2020 58.00 58.76 57.02 57.07 1,332,443 -0.78(-1.35%)
Dec 22, 2020 57.88 58.00 57.27 57.85 2,737,405 -0.01(-0.02%)
Dec 21, 2020 56.65 57.96 56.08 57.86 3,801,063 +0.21(+0.36%)
Dec 18, 2020 59.37 59.86 57.15 57.65 5,468,700 -1.99(-3.34%)
Dec 17, 2020 59.50 60.20 58.64 59.64 3,216,416 +0.59(+1.00%)
Dec 16, 2020 59.20 60.20 58.25 59.05 4,228,958 -0.27(-0.46%)
Dec 15, 2020 58.21 59.33 57.39 59.32 3,224,650 +1.42(+2.45%)
Dec 14, 2020 59.37 59.90 57.90 57.90 2,201,454 -1.04(-1.76%)
Dec 11, 2020 59.31 59.99 58.51 58.94 2,352,400 -0.85(-1.42%)
Dec 10, 2020 60.80 61.58 59.76 59.79 2,850,614 -1.48(-2.42%)
Dec 09, 2020 62.56 62.81 60.71 61.27 2,260,610 -1.12(-1.80%)
Dec 08, 2020 62.34 62.85 61.91 62.39 2,034,695 -0.32(-0.51%)
Dec 07, 2020 62.81 63.41 62.44 62.71 2,013,744 -0.66(-1.04%)
Dec 04, 2020 62.42 63.56 62.31 63.37 3,159,600 +1.42(+2.29%)
Dec 03, 2020 60.46 62.37 60.19 61.95 3,164,170 +1.59(+2.63%)
Dec 02, 2020 58.99 60.91 58.69 60.36 2,927,825 +1.37(+2.32%)
Dec 01, 2020 58.97 59.46 58.44 58.99 2,048,703 +1.07(+1.85%)
Nov 30, 2020 59.09 59.34 57.57 57.92 5,918,930 -1.28(-2.16%)
Nov 27, 2020 60.31 60.35 58.80 59.20 1,469,900 -1.25(-2.07%)
Nov 25, 2020 61.00 61.16 60.09 60.45 1,706,700 -0.83(-1.35%)
Nov 24, 2020 61.37 62.31 60.67 61.28 3,999,025 +0.95(+1.57%)
Nov 23, 2020 61.00 61.38 60.04 60.33 2,688,789 -0.23(-0.38%)
Nov 20, 2020 59.95 60.71 59.77 60.56 2,894,800 +0.70(+1.17%)
Nov 19, 2020 59.59 60.21 58.56 59.86 3,092,227 -0.10(-0.17%)
Nov 18, 2020 62.69 63.01 59.94 59.96 2,116,872 -2.54(-4.06%)
Nov 17, 2020 61.84 62.93 60.92 62.50 3,169,593 -0.34(-0.54%)
Nov 16, 2020 61.97 62.94 60.72 62.84 3,102,132 +2.69(+4.47%)
Nov 13, 2020 58.70 60.43 58.38 60.15 1,928,300 +1.63(+2.79%)
Nov 12, 2020 59.21 59.53 57.75 58.52 2,484,044 -1.07(-1.80%)
Nov 11, 2020 61.00 61.45 59.00 59.59 4,562,378 -1.85(-3.01%)
Nov 10, 2020 59.63 62.78 59.63 61.44 9,555,159 +2.16(+3.64%)
Nov 09, 2020 59.17 67.42 57.58 59.28 10,967,981 +7.76(+15.06%)
Nov 06, 2020 51.97 52.32 51.13 51.52 2,433,200 -0.54(-1.04%)
Nov 05, 2020 51.08 52.52 50.71 52.06 3,021,574 +1.30(+2.56%)
Nov 04, 2020 52.13 52.17 50.45 50.76 2,851,922 -1.77(-3.37%)
Nov 03, 2020 50.00 52.97 50.00 52.53 3,740,196 +3.22(+6.53%)
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.