Equity Residential (NY: EQR )

69.63 +0.06 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 70.23 70.40 69.35 69.63 4,233,388 +0.06(+0.09%)
Jul 30, 2024 71.50 71.50 68.50 69.57 3,479,126 -1.72(-2.41%)
Jul 29, 2024 70.90 71.78 70.33 71.29 1,809,247 +0.52(+0.73%)
Jul 26, 2024 69.93 71.21 69.61 70.77 1,415,699 +1.25(+1.80%)
Jul 25, 2024 70.21 71.35 69.04 69.52 2,569,819 -0.49(-0.70%)
Jul 24, 2024 71.05 71.40 69.86 70.01 1,682,735 -0.85(-1.20%)
Jul 23, 2024 71.00 71.40 70.47 70.86 1,604,240 -0.18(-0.25%)
Jul 22, 2024 70.00 71.14 69.97 71.04 1,269,750 +0.90(+1.28%)
Jul 19, 2024 70.59 70.59 69.91 70.14 1,708,298 +0.07(+0.10%)
Jul 18, 2024 69.33 71.17 69.19 70.07 1,824,298 +0.40(+0.57%)
Jul 17, 2024 68.95 69.94 68.95 69.67 1,490,793 +0.63(+0.91%)
Jul 16, 2024 68.14 69.15 67.87 69.04 1,508,919 +1.11(+1.63%)
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 -0.53(-0.76%)
Jun 28, 2024 68.67 68.97 67.84 68.67 2,749,874 +1.02(+1.51%)
Jun 27, 2024 67.44 67.80 67.00 67.64 1,191,087 +0.29(+0.43%)
Jun 26, 2024 67.28 67.77 66.80 67.36 1,210,479 -0.56(-0.83%)
Jun 25, 2024 68.49 68.49 67.71 67.92 1,965,786 -0.59(-0.87%)
Jun 24, 2024 67.86 68.89 67.68 68.52 1,663,079 +0.87(+1.29%)
Jun 21, 2024 67.51 67.75 66.82 67.64 3,014,617 +0.46(+0.68%)
Jun 20, 2024 66.88 67.28 66.76 67.19 1,674,275 +0.03(+0.04%)
Jun 18, 2024 66.58 67.27 66.37 67.16 1,293,901 +0.80(+1.21%)
Jun 17, 2024 65.48 66.55 65.25 66.36 1,362,296 +0.30(+0.45%)
Jun 14, 2024 65.19 66.19 65.02 66.06 1,300,596 +0.74(+1.14%)
Jun 13, 2024 65.34 65.79 64.84 65.32 1,126,035 +0.17(+0.26%)
Jun 12, 2024 66.10 66.22 65.02 65.15 1,195,106 +0.24(+0.37%)
Jun 11, 2024 64.96 65.43 64.73 64.91 1,241,089 -0.50(-0.76%)
Jun 10, 2024 64.40 65.89 64.15 65.41 1,307,132 +0.97(+1.51%)
Jun 07, 2024 63.76 64.64 63.69 64.44 2,189,692 -0.20(-0.31%)
Jun 06, 2024 64.84 65.16 64.49 64.63 1,244,896 -0.47(-0.71%)
Jun 05, 2024 64.86 65.22 64.38 65.10 1,519,881 +0.13(+0.20%)
Jun 04, 2024 64.78 65.35 64.46 64.97 2,962,387 +0.19(+0.29%)
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.