Skip to main content

Equity Residential (NY: EQR )

67.82 +0.81 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 67.23 67.93 67.03 67.82 1,281,306 +0.81(+1.21%)
Jun 17, 2024 66.12 67.20 65.89 67.01 1,349,035 +0.30(+0.45%)
Jun 14, 2024 65.83 66.84 65.66 66.71 1,287,936 +0.75(+1.14%)
Jun 13, 2024 65.98 66.44 65.48 65.96 1,115,074 +0.17(+0.26%)
Jun 12, 2024 66.75 66.87 65.66 65.79 1,183,473 +0.24(+0.37%)
Jun 11, 2024 65.60 66.07 65.37 65.55 1,229,008 -0.50(-0.76%)
Jun 10, 2024 65.03 66.54 64.78 66.05 1,294,408 +0.98(+1.51%)
Jun 07, 2024 64.39 65.28 64.32 65.07 2,168,377 -0.20(-0.31%)
Jun 06, 2024 65.48 65.80 65.12 65.27 1,232,778 -0.47(-0.71%)
Jun 05, 2024 65.50 65.86 65.01 65.74 1,505,086 +0.13(+0.20%)
Jun 04, 2024 65.42 65.99 65.09 65.61 2,933,550 +0.19(+0.29%)
Jun 03, 2024 65.41 65.88 64.85 65.42 2,248,486 +0.39(+0.60%)
May 31, 2024 64.28 65.07 63.82 65.03 4,933,553 +1.13(+1.77%)
May 30, 2024 63.67 64.00 63.44 63.90 1,586,852 +0.52(+0.82%)
May 29, 2024 63.83 63.83 62.24 63.38 3,213,296 -1.26(-1.95%)
May 28, 2024 66.00 66.05 64.53 64.64 1,866,100 -1.06(-1.61%)
May 24, 2024 65.69 65.86 65.44 65.70 1,427,935 +0.32(+0.49%)
May 23, 2024 65.98 66.16 65.30 65.38 1,552,131 -0.88(-1.33%)
May 22, 2024 66.70 67.54 65.92 66.26 1,679,535 -0.54(-0.81%)
May 21, 2024 66.33 66.89 66.25 66.80 1,453,407 +0.33(+0.50%)
May 20, 2024 67.12 67.18 66.37 66.47 1,656,654 -0.66(-0.98%)
May 17, 2024 67.35 67.35 66.81 67.13 1,606,223 +0.04(+0.06%)
May 16, 2024 67.47 67.69 67.09 67.09 1,010,466 -0.48(-0.71%)
May 15, 2024 68.31 68.55 67.38 67.57 1,320,039 +0.18(+0.27%)
May 14, 2024 66.97 67.46 66.75 67.39 1,176,088 +0.64(+0.96%)
May 13, 2024 66.48 67.59 66.37 66.75 1,411,617 -0.05(-0.07%)
May 10, 2024 67.21 67.32 66.75 66.80 1,123,940 -0.24(-0.36%)
May 09, 2024 66.28 67.17 66.03 67.04 1,635,342 +0.94(+1.42%)
May 08, 2024 66.72 66.99 66.08 66.10 1,591,109 -0.60(-0.90%)
May 07, 2024 67.14 67.29 66.59 66.70 1,616,861 -0.02(-0.03%)
May 06, 2024 66.35 66.78 65.83 66.72 1,443,979 +0.81(+1.23%)
May 03, 2024 66.32 66.71 65.45 65.91 1,639,215 +0.35(+0.53%)
May 02, 2024 64.49 65.67 63.76 65.56 2,438,285 +1.52(+2.37%)
May 01, 2024 63.96 64.80 63.74 64.04 2,357,084 -0.36(-0.56%)
Apr 30, 2024 64.94 65.05 64.36 64.40 1,986,630 -0.90(-1.38%)
Apr 29, 2024 65.70 65.89 64.80 65.30 2,927,581 +0.16(+0.25%)
Apr 26, 2024 65.00 66.07 65.00 65.14 2,793,597 +0.26(+0.40%)
Apr 25, 2024 64.07 64.96 63.95 64.88 3,344,609 +0.27(+0.42%)
Apr 24, 2024 62.29 65.21 62.24 64.61 3,166,226 +1.52(+2.41%)
Apr 23, 2024 62.52 63.58 62.52 63.09 2,479,422 +0.55(+0.88%)
Apr 22, 2024 62.25 62.85 61.86 62.54 2,465,560 +1.00(+1.62%)
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%)
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.