Skip to main content

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 (%)
Mar 28, 2024 62.84 63.38 63.35 63.11 2,133,757 +0.54(+0.86%)
Mar 27, 2024 61.89 62.57 61.66 62.57 1,527,093 +1.31(+2.14%)
Mar 26, 2024 61.55 61.71 61.22 61.26 1,610,749 -0.27(-0.44%)
Mar 25, 2024 62.26 62.47 61.52 61.53 1,967,148 -0.64(-1.03%)
Mar 22, 2024 62.98 63.04 61.92 62.17 1,510,121 -0.60(-0.96%)
Mar 21, 2024 62.17 63.10 62.01 62.77 2,532,103 +0.76(+1.23%)
Mar 20, 2024 61.34 62.39 61.19 62.01 1,515,103 +0.46(+0.74%)
Mar 19, 2024 61.94 62.05 61.35 61.56 1,392,163 -0.16(-0.26%)
Mar 18, 2024 62.48 62.74 61.59 61.72 1,749,417 -0.64(-1.03%)
Mar 15, 2024 60.80 62.48 60.80 62.36 3,282,356 +0.65(+1.06%)
Mar 14, 2024 62.34 62.42 61.07 61.71 2,587,446 -0.92(-1.47%)
Mar 13, 2024 61.73 62.84 61.73 62.63 1,867,226 +0.96(+1.56%)
Mar 12, 2024 61.97 62.40 61.37 61.67 1,817,012 -0.52(-0.84%)
Mar 11, 2024 62.73 63.09 62.03 62.19 1,316,364 -0.54(-0.87%)
Mar 08, 2024 62.73 63.03 62.27 62.74 1,403,660 +0.47(+0.76%)
Mar 07, 2024 62.21 62.41 61.68 62.26 1,660,981 +0.32(+0.51%)
Mar 06, 2024 62.08 62.09 61.49 61.94 1,288,672 +0.33(+0.53%)
Mar 05, 2024 61.94 62.43 61.21 61.62 1,988,020 -0.57(-0.92%)
Mar 04, 2024 60.15 62.23 59.69 62.19 2,019,290 +2.10(+3.49%)
Mar 01, 2024 59.28 60.12 58.56 60.09 3,128,030 +0.52(+0.88%)
Feb 29, 2024 59.55 59.98 59.16 59.57 3,705,757 +0.48(+0.82%)
Feb 28, 2024 58.49 59.68 58.39 59.08 1,897,646 +0.25(+0.42%)
Feb 27, 2024 58.57 59.12 58.30 58.84 1,869,035 +0.64(+1.10%)
Feb 26, 2024 59.46 59.71 58.18 58.19 2,660,133 -1.37(-2.29%)
Feb 23, 2024 59.70 60.02 59.46 59.56 1,421,243 -0.24(-0.40%)
Feb 22, 2024 60.75 60.75 59.74 59.80 1,818,537 -0.78(-1.29%)
Feb 21, 2024 59.67 60.64 59.44 60.58 1,775,246 +1.10(+1.85%)
Feb 20, 2024 59.09 59.86 58.69 59.48 1,817,444 +0.09(+0.15%)
Feb 16, 2024 59.23 59.79 58.87 59.39 2,688,139 -0.32(-0.53%)
Feb 15, 2024 58.42 59.73 58.24 59.71 1,545,434 +1.68(+2.90%)
Feb 14, 2024 57.65 58.43 57.48 58.03 1,573,730 +0.51(+0.89%)
Feb 13, 2024 57.47 57.66 56.72 57.51 1,985,005 -1.06(-1.81%)
Feb 12, 2024 58.37 58.84 58.02 58.57 1,638,270 +0.34(+0.58%)
Feb 09, 2024 58.46 58.65 58.02 58.23 1,574,021 -0.34(-0.57%)
Feb 08, 2024 58.08 58.60 57.94 58.57 1,518,760 +0.38(+0.65%)
Feb 07, 2024 58.67 58.74 57.84 58.19 1,643,342 -0.36(-0.61%)
Feb 06, 2024 57.85 58.69 57.68 58.55 1,930,164 +0.66(+1.14%)
Feb 05, 2024 58.87 58.92 57.78 57.89 2,695,326 -1.64(-2.76%)
Feb 02, 2024 59.63 60.03 58.67 59.53 3,161,342 -0.78(-1.30%)
Feb 01, 2024 58.97 60.34 58.48 60.31 4,306,659 +0.76(+1.28%)
Jan 31, 2024 60.53 61.14 59.12 59.55 5,495,234 +0.88(+1.50%)
Jan 30, 2024 58.43 59.11 58.25 58.67 2,865,492 -0.18(-0.30%)
Jan 29, 2024 58.30 59.16 58.26 58.85 2,115,635 +0.32(+0.54%)
Jan 26, 2024 58.32 58.55 57.84 58.53 1,950,786 +0.30(+0.51%)
Jan 25, 2024 58.73 59.05 57.98 58.23 3,120,726 +0.10(+0.17%)
Jan 24, 2024 59.38 59.53 57.98 58.13 3,258,403 -0.76(-1.29%)
Jan 23, 2024 59.68 59.98 58.73 58.90 3,144,979 -0.76(-1.28%)
Jan 22, 2024 60.12 60.36 59.50 59.66 2,143,693 -0.26(-0.43%)
Jan 19, 2024 59.35 59.92 58.65 59.92 3,229,588 +0.83(+1.41%)
Jan 18, 2024 59.40 59.79 58.79 59.08 2,648,068 -0.47(-0.80%)
Jan 17, 2024 59.98 60.94 58.76 59.56 1,652,436 -1.23(-2.02%)
Jan 16, 2024 61.37 61.45 60.47 60.79 1,916,094 -0.71(-1.16%)
Jan 12, 2024 61.63 62.19 61.35 61.50 2,305,346 +0.37(+0.60%)
Jan 11, 2024 60.78 61.43 60.37 61.13 2,153,360 +0.08(+0.13%)
Jan 10, 2024 61.23 61.29 60.84 61.05 1,556,417 +0.18(+0.29%)
Jan 09, 2024 60.46 61.18 60.00 60.88 1,628,437 -0.20(-0.32%)
Jan 08, 2024 59.88 61.17 59.68 61.07 1,850,918 +1.02(+1.70%)
Jan 05, 2024 59.73 60.50 59.43 60.05 1,870,844 -0.05(-0.08%)
Jan 04, 2024 59.98 60.70 59.74 60.10 1,750,698 +0.09(+0.15%)
Jan 03, 2024 61.09 61.33 59.92 60.01 1,885,349 -1.47(-2.40%)
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.