Equity Residential (NY: EQR )

63.11 +0.54 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 68.93 69.53 68.58 69.25 2,557,300 +0.68(+0.99%)
May 27, 2021 68.56 68.81 68.38 68.57 9,662,267 +0.27(+0.39%)
May 26, 2021 67.95 68.73 67.87 68.30 2,127,266 +0.21(+0.30%)
May 25, 2021 68.14 68.38 67.81 68.10 2,285,453 -0.02(-0.03%)
May 24, 2021 67.53 68.61 67.39 68.11 2,898,851 +1.05(+1.57%)
May 21, 2021 66.70 67.21 66.55 67.06 2,821,458 +0.43(+0.64%)
May 20, 2021 65.67 66.78 65.51 66.63 1,459,196 +0.91(+1.39%)
May 19, 2021 66.22 66.27 64.97 65.72 2,005,577 -0.89(-1.33%)
May 18, 2021 65.74 66.94 65.47 66.60 2,402,286 +0.47(+0.70%)
May 17, 2021 66.21 66.47 65.78 66.14 1,911,154 -0.09(-0.13%)
May 14, 2021 66.12 66.49 65.74 66.23 1,847,696 +0.22(+0.34%)
May 13, 2021 64.38 66.50 64.30 66.00 2,181,989 +1.65(+2.56%)
May 12, 2021 66.62 66.62 64.04 64.36 2,928,830 -1.98(-2.98%)
May 11, 2021 66.35 66.84 65.67 66.33 1,637,507 -0.37(-0.55%)
May 10, 2021 66.64 67.30 66.31 66.70 1,218,638 +0.49(+0.74%)
May 07, 2021 65.53 66.52 65.52 66.21 1,781,635 +0.42(+0.64%)
May 06, 2021 64.64 65.96 64.55 65.79 1,677,290 +1.48(+2.29%)
May 05, 2021 64.22 64.42 63.46 64.31 2,205,526 -0.36(-0.55%)
May 04, 2021 65.67 66.11 64.26 64.67 3,204,429 -0.96(-1.46%)
May 03, 2021 66.82 66.86 65.43 65.63 1,835,766 -0.74(-1.12%)
Apr 30, 2021 65.65 66.49 65.36 66.37 2,094,696 +0.62(+0.94%)
Apr 29, 2021 66.23 66.70 65.28 65.75 3,685,769 -0.08(-0.12%)
Apr 28, 2021 66.37 66.52 65.63 65.83 1,954,286 -0.67(-1.01%)
Apr 27, 2021 66.84 66.84 66.08 66.50 2,336,000 -0.30(-0.46%)
Apr 26, 2021 67.06 67.44 66.74 66.81 1,799,728 +0.13(+0.19%)
Apr 23, 2021 66.22 66.98 65.76 66.68 2,246,913 +0.54(+0.81%)
Apr 22, 2021 66.95 67.15 66.07 66.15 1,888,157 -0.80(-1.19%)
Apr 21, 2021 66.37 67.19 65.84 66.94 1,819,403 +0.70(+1.05%)
Apr 20, 2021 65.15 66.47 65.12 66.25 2,349,264 +0.95(+1.45%)
Apr 19, 2021 65.21 65.35 64.65 65.30 1,598,719 +0.37(+0.56%)
Apr 16, 2021 64.90 65.11 64.28 64.93 2,316,367 +0.35(+0.54%)
Apr 15, 2021 64.12 64.69 64.01 64.58 2,207,896 +0.75(+1.18%)
Apr 14, 2021 64.48 64.83 63.79 63.83 1,217,940 -0.67(-1.04%)
Apr 13, 2021 63.79 64.56 63.49 64.50 1,503,417 +0.32(+0.50%)
Apr 12, 2021 64.22 64.40 63.39 64.18 1,915,882 +0.08(+0.13%)
Apr 09, 2021 64.18 64.46 63.74 64.10 1,812,965 -0.06(-0.10%)
Apr 08, 2021 64.47 64.77 64.00 64.16 1,658,015 -0.52(-0.80%)
Apr 07, 2021 64.29 64.88 63.82 64.68 1,921,094 +0.66(+1.03%)
Apr 06, 2021 64.30 64.49 63.68 64.02 4,192,249 -0.49(-0.76%)
Apr 05, 2021 65.11 65.23 63.72 64.51 2,697,951 -0.32(-0.50%)
Apr 01, 2021 64.39 64.93 63.87 64.83 1,961,603 +0.79(+1.23%)
Mar 31, 2021 64.52 64.97 63.85 64.05 2,590,703 -1.07(-1.65%)
Mar 30, 2021 64.64 65.27 64.50 65.12 1,503,909 +0.49(+0.76%)
Mar 29, 2021 64.62 65.05 64.02 64.63 2,830,598 -0.36(-0.55%)
Mar 26, 2021 64.32 65.06 63.93 64.98 3,446,982 +1.05(+1.64%)
Mar 25, 2021 63.18 64.12 62.63 63.94 3,010,543 +0.51(+0.81%)
Mar 24, 2021 62.50 64.35 62.15 63.42 3,520,609 -0.25(-0.39%)
Mar 23, 2021 64.07 64.19 63.29 63.67 3,270,185 -0.20(-0.31%)
Mar 22, 2021 63.08 64.07 62.74 63.87 2,112,901 +0.53(+0.84%)
Mar 19, 2021 64.96 64.98 63.29 63.33 5,347,463 -1.84(-2.82%)
Mar 18, 2021 65.25 65.58 64.83 65.17 3,381,481 -0.34(-0.51%)
Mar 17, 2021 65.43 65.90 64.80 65.51 3,128,503 +0.09(+0.14%)
Mar 16, 2021 67.50 67.50 65.02 65.42 5,335,046 -1.13(-1.71%)
Mar 15, 2021 65.23 66.95 64.68 66.55 3,907,484 +1.44(+2.21%)
Mar 12, 2021 63.87 65.16 63.87 65.12 3,091,204 +1.62(+2.56%)
Mar 11, 2021 62.85 64.33 62.85 63.49 2,681,501 +0.17(+0.27%)
Mar 10, 2021 62.95 63.78 61.43 63.32 2,064,962 +0.52(+0.83%)
Mar 09, 2021 62.87 63.59 62.53 62.80 2,812,054 -0.09(-0.14%)
Mar 08, 2021 61.41 63.53 60.85 62.89 4,192,942 +1.84(+3.01%)
Mar 05, 2021 60.34 61.24 59.41 61.05 2,130,729 +1.01(+1.68%)
Mar 04, 2021 60.82 61.22 59.36 60.04 2,632,409 -0.75(-1.24%)
Mar 03, 2021 59.48 61.24 59.42 60.80 4,863,376 +1.39(+2.34%)
Mar 02, 2021 58.82 59.77 58.46 59.41 3,335,924 +0.22(+0.37%)
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.