Advertisement
U.S. markets closed

Equity Residential (EQR)

NYSE - NYSE Delayed Price. Currency in USD
63.11+0.54 (+0.86%)
At close: 04:00PM EDT
59.06 -4.05 (-6.42%)
After hours: 06:10PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202462.8463.4562.7663.1163.112,133,800
Mar 27, 202461.8962.6261.6662.5762.571,527,100
Mar 26, 202461.5561.7161.2261.2661.261,610,700
Mar 25, 202462.2662.4761.5261.5361.531,967,100
Mar 22, 202462.9863.0461.9262.1762.171,510,100
Mar 21, 202462.8463.7862.6863.4563.452,505,200
Mar 20, 202462.0063.0661.8562.6862.681,499,000
Mar 19, 202462.6162.7262.0162.2262.221,377,200
Mar 18, 202463.1563.4162.2562.3862.381,730,800
Mar 15, 202461.4563.1561.4563.0363.033,247,400
Mar 14, 202463.0163.0961.7362.3762.372,559,900
Mar 13, 202462.3963.5262.3963.3063.301,847,400
Mar 12, 202462.6463.0762.0362.3362.331,797,700
Mar 11, 202463.4063.7762.7062.8662.861,302,300
Mar 08, 202463.4063.7162.9463.4163.411,388,700
Mar 07, 202462.8863.0862.3562.9362.931,643,300
Mar 06, 202462.7562.7662.1562.6162.611,275,000
Mar 05, 202462.6163.1061.8762.2862.281,966,900
Mar 04, 202460.8062.9060.3462.8662.861,997,800
Mar 01, 202459.9260.7759.1960.7460.743,094,800
Feb 29, 202460.1960.6359.8060.2160.213,415,200
Feb 28, 202459.1260.3259.0259.7259.721,877,500
Feb 27, 202459.2059.7658.9359.4759.471,849,200
Feb 26, 202460.1060.3558.8158.8258.822,631,900
Feb 23, 202460.3460.6760.1060.2060.201,406,100
Feb 22, 202461.4061.4060.3860.4460.441,799,200
Feb 21, 202460.3161.2960.0861.2361.231,756,400
Feb 20, 202459.7360.5059.3260.1260.121,798,100
Feb 16, 202459.8760.4359.5060.0360.032,659,500
Feb 15, 202459.0560.3758.8760.3560.351,529,000
Feb 14, 202458.2759.0658.1058.6558.651,557,000
Feb 13, 202458.0958.2957.3358.1358.131,964,400
Feb 12, 202459.0059.4758.6459.2059.201,620,800
Feb 09, 202459.0959.2858.6558.8658.861,557,300
Feb 08, 202458.7059.2358.5759.2059.201,502,600
Feb 07, 202459.3059.3758.4658.8258.821,625,900
Feb 06, 202458.4759.3258.3059.1859.181,909,600
Feb 05, 202459.5059.5558.4058.5158.512,666,700
Feb 02, 202460.2760.6859.3060.1760.173,127,700
Feb 01, 202459.6060.9959.1160.9660.964,260,800
Jan 31, 202461.1861.8059.7660.1960.195,436,800
Jan 30, 202459.0659.7558.8859.3059.302,836,300
Jan 29, 202458.9359.8058.8959.4859.482,093,100
Jan 26, 202458.9559.1858.4659.1659.161,930,000
Jan 25, 202459.3659.6958.6058.8658.863,087,500
Jan 24, 202460.0260.1758.6158.7658.763,223,700
Jan 23, 202460.3260.6359.3759.5359.533,109,600
Jan 22, 202460.7761.0160.1460.3060.302,120,900
Jan 19, 202459.9960.5659.2860.5660.563,195,200
Jan 18, 202460.0460.4359.4259.7259.722,619,900
Jan 17, 202460.6261.6059.3960.2060.201,634,900
Jan 16, 202462.0362.1161.1261.4461.441,895,700
Jan 12, 202462.2962.8662.0162.1662.162,278,900
Jan 11, 202461.4362.0961.0261.7961.792,130,500
Jan 10, 202461.8961.9561.4961.7161.711,539,900
Jan 09, 202461.1161.8460.6561.5361.531,611,100
Jan 08, 202460.5261.8360.3261.7361.731,831,200
Jan 05, 202460.3761.1560.0760.7060.701,850,900
Jan 04, 202460.6361.3560.3860.7560.751,732,100
Jan 03, 202461.7561.9960.5760.6660.661,864,100
Jan 02, 202460.9762.2060.7662.1562.152,115,700
Dec 29, 202361.5161.9261.1561.1661.161,962,300
Dec 29, 20230.663 Dividend
Dec 28, 202361.7362.5461.7362.5061.841,505,300
Dec 27, 202361.4862.0061.1661.8761.211,695,500
Dec 26, 202361.1561.6661.0561.4160.761,343,700
Dec 22, 202361.2561.8761.0061.1460.493,261,100
Dec 21, 202361.2561.2560.0860.8260.172,552,600
Dec 20, 202361.4261.6760.7060.7260.082,658,900
Dec 19, 202361.7561.9461.1961.4860.832,043,000
Dec 18, 202361.5561.7460.9161.5860.932,544,500
Dec 15, 202361.3961.8060.7061.3160.664,398,300
Dec 14, 202362.0763.0261.9462.3161.654,794,800
Dec 13, 202358.3561.2458.2560.9560.302,451,100
Dec 12, 202358.1258.4457.7558.1857.561,705,100
Dec 11, 202358.2058.6657.8758.1757.551,992,300
Dec 08, 202358.4558.8558.1558.8258.201,652,200
Dec 07, 202358.2758.9757.8158.7058.081,963,400
Dec 06, 202358.4058.7458.2258.2757.652,107,100
Dec 05, 202358.3058.4057.6558.2557.632,838,700
Dec 04, 202358.0258.8357.9158.6958.072,525,500
Dec 01, 202356.8958.5456.8158.5457.922,933,500
Nov 30, 202356.7157.0156.4056.8456.243,485,500
Nov 29, 202357.5657.8656.5456.5855.982,446,600
Nov 28, 202356.4557.3056.0556.9956.392,031,700
Nov 27, 202356.7856.9256.4056.5155.912,068,400
Nov 24, 202356.3456.8556.2956.8356.23798,900
Nov 22, 202356.7856.8356.2656.4955.891,796,000
Nov 21, 202356.0056.3055.7856.1455.542,475,900
Nov 20, 202355.4356.3354.7056.0955.492,672,900
Nov 17, 202356.0956.1154.5455.4354.842,366,800
Nov 16, 202356.2056.4255.4155.4454.851,783,500
Nov 15, 202356.2556.8255.8855.9255.331,746,200
Nov 14, 202355.7057.4455.5256.4455.843,207,600
Nov 13, 202354.1954.4153.7454.1853.612,022,400
Nov 10, 202354.1754.7253.4854.5453.962,469,500
Nov 09, 202354.9854.9853.6553.7153.142,238,900
Nov 08, 202354.0154.8853.9254.7354.151,846,200
Nov 07, 202354.7154.9553.6953.8653.292,013,700
Nov 06, 202355.4855.5253.9654.5954.012,988,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...