Skip to main content

Equity Residential (NY: EQR )

68.44 +0.50 (+0.74%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 67.50 68.99 67.26 67.93 2,224,161 +0.74(+1.10%)
Jul 12, 2024 68.01 68.04 66.61 67.19 1,969,166 -0.51(-0.75%)
Jul 11, 2024 68.87 69.35 67.40 67.70 1,528,761 -0.14(-0.21%)
Jul 10, 2024 68.40 68.41 67.44 67.84 1,038,248 -0.11(-0.16%)
Jul 09, 2024 68.02 68.47 67.52 67.95 1,176,241 -0.04(-0.06%)
Jul 08, 2024 67.89 68.36 67.70 67.99 1,347,286 +0.12(+0.18%)
Jul 05, 2024 67.68 68.16 67.29 67.87 1,357,236 +0.38(+0.56%)
Jul 03, 2024 68.21 68.30 67.47 67.49 713,289 -0.71(-1.04%)
Jul 02, 2024 68.14 68.56 67.93 68.20 963,495 +0.06(+0.09%)
Jul 01, 2024 68.52 68.73 67.79 68.14 1,054,924 -1.20(-1.73%)
Jun 28, 2024 69.34 69.65 68.51 69.34 2,723,105 +1.03(+1.51%)
Jun 27, 2024 68.10 68.47 67.66 68.31 1,179,493 +0.29(+0.43%)
Jun 26, 2024 67.94 68.44 67.46 68.02 1,198,696 -0.57(-0.83%)
Jun 25, 2024 69.16 69.16 68.38 68.59 1,946,650 -0.60(-0.87%)
Jun 24, 2024 68.53 69.57 68.35 69.19 1,646,890 +0.88(+1.29%)
Jun 21, 2024 68.17 68.42 67.48 68.31 2,985,271 +0.46(+0.68%)
Jun 20, 2024 67.54 67.94 67.42 67.85 1,657,977 +0.03(+0.04%)
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%)
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.