Skip to main content

Equity Residential (NY: EQR )

73.63 +0.54 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 73.00 73.81 72.68 73.63 902,972 +0.54(+0.74%)
Oct 11, 2024 72.63 73.17 72.22 73.09 1,045,041 +0.93(+1.29%)
Oct 10, 2024 72.44 73.04 71.77 72.16 1,133,406 -0.46(-0.63%)
Oct 09, 2024 73.01 73.11 72.02 72.62 1,495,721 -0.25(-0.34%)
Oct 08, 2024 73.27 73.28 72.50 72.87 986,162 -0.02(-0.03%)
Oct 07, 2024 73.08 73.08 72.47 72.89 1,055,501 -0.64(-0.87%)
Oct 04, 2024 72.81 73.64 72.50 73.53 1,050,208 +0.19(+0.26%)
Oct 03, 2024 73.84 73.86 72.81 73.34 1,223,073 -0.52(-0.70%)
Oct 02, 2024 73.40 74.06 73.00 73.86 1,610,547 -0.02(-0.03%)
Oct 01, 2024 74.86 75.08 73.46 73.88 1,508,249 -0.58(-0.78%)
Sep 30, 2024 73.60 74.56 73.47 74.46 3,073,300 +0.49(+0.66%)
Sep 27, 2024 74.77 74.77 73.83 73.97 2,952,446 -0.34(-0.46%)
Sep 26, 2024 75.13 75.17 74.15 74.31 1,360,075 -0.88(-1.17%)
Sep 25, 2024 75.48 75.82 74.91 75.19 1,482,713 -0.09(-0.12%)
Sep 24, 2024 75.35 76.11 75.26 75.28 1,620,317 -1.48(-1.93%)
Sep 23, 2024 76.24 77.07 76.24 76.77 1,575,226 +0.85(+1.12%)
Sep 20, 2024 76.34 76.49 75.62 75.91 4,520,563 -0.48(-0.62%)
Sep 19, 2024 76.98 76.98 75.83 76.39 1,572,043 -0.02(-0.03%)
Sep 18, 2024 76.97 77.69 76.32 76.41 2,037,052 -0.26(-0.34%)
Sep 17, 2024 77.08 77.58 76.39 76.67 1,557,428 -0.43(-0.55%)
Sep 16, 2024 77.99 78.15 77.05 77.09 1,470,547 -0.31(-0.40%)
Sep 13, 2024 76.85 77.43 76.57 77.40 1,024,548 +0.69(+0.90%)
Sep 12, 2024 76.04 76.78 75.49 76.71 1,172,437 +0.64(+0.85%)
Sep 11, 2024 75.51 76.12 74.61 76.06 1,206,034 -0.15(-0.20%)
Sep 10, 2024 75.61 76.27 74.67 76.21 1,320,825 +1.76(+2.37%)
Sep 09, 2024 73.91 74.63 73.20 74.45 1,713,838 +0.75(+1.02%)
Sep 06, 2024 74.47 74.56 73.12 73.69 2,288,836 -1.05(-1.41%)
Sep 05, 2024 75.56 75.64 74.12 74.74 1,515,231 -0.08(-0.11%)
Sep 04, 2024 74.92 76.08 74.33 74.82 2,148,371 -0.18(-0.24%)
Sep 03, 2024 73.90 75.26 73.84 75.00 1,552,631 +0.77(+1.04%)
Aug 30, 2024 73.85 74.46 73.22 74.23 2,047,996 +0.83(+1.13%)
Aug 29, 2024 73.40 73.81 73.18 73.39 1,275,199 -0.15(-0.20%)
Aug 28, 2024 72.87 73.73 72.75 73.54 1,411,666 +0.74(+1.02%)
Aug 27, 2024 71.93 73.09 71.60 72.80 1,318,305 +0.51(+0.70%)
Aug 26, 2024 72.55 73.07 72.13 72.29 1,725,085 -0.69(-0.95%)
Aug 23, 2024 72.17 73.19 71.91 72.99 1,108,928 +1.03(+1.43%)
Aug 22, 2024 71.78 71.98 71.30 71.96 1,111,593 +0.28(+0.39%)
Aug 21, 2024 71.37 71.76 70.99 71.68 1,543,327 +0.33(+0.46%)
Aug 20, 2024 70.97 71.36 70.72 71.35 882,747 +0.39(+0.54%)
Aug 19, 2024 70.91 71.34 70.63 70.97 776,927 +0.18(+0.25%)
Aug 16, 2024 70.68 70.85 70.08 70.79 1,455,641 +0.17(+0.24%)
Aug 15, 2024 70.58 70.98 70.00 70.62 1,550,344 +0.05(+0.07%)
Aug 14, 2024 70.62 71.12 70.24 70.57 1,528,620 +0.04(+0.06%)
Aug 13, 2024 70.96 70.96 70.13 70.53 1,073,856 +0.30(+0.42%)
Aug 12, 2024 70.27 70.57 69.71 70.23 1,197,128 -0.50(-0.70%)
Aug 09, 2024 70.03 70.85 69.60 70.73 1,216,726 +0.95(+1.36%)
Aug 08, 2024 69.39 69.88 68.66 69.78 2,464,656 +0.35(+0.50%)
Aug 07, 2024 71.12 71.50 69.34 69.43 2,273,621 -1.37(-1.93%)
Aug 06, 2024 68.58 71.23 68.50 70.80 2,733,927 +2.23(+3.25%)
Aug 05, 2024 68.88 70.05 68.27 68.57 4,097,156 -1.04(-1.50%)
Aug 02, 2024 69.94 71.69 69.01 69.61 3,238,023 -0.45(-0.64%)
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.