Equity Residential (NY: EQR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	71.28	72.25	70.22	70.37	4,134,563	-3.58(-4.84%)
Oct 30, 2024	74.13	74.69	73.77	73.95	1,660,352	-0.29(-0.39%)
Oct 29, 2024	74.87	75.18	74.01	74.24	1,167,368	-0.77(-1.03%)
Oct 28, 2024	75.11	75.55	74.81	75.01	1,241,819	+0.34(+0.46%)
Oct 25, 2024	76.32	76.42	74.57	74.67	1,056,502	-1.39(-1.83%)
Oct 24, 2024	76.16	76.46	75.70	76.06	1,255,055	+0.20(+0.26%)
Oct 23, 2024	74.22	75.98	74.22	75.86	1,392,262	+1.71(+2.31%)
Oct 22, 2024	73.99	74.69	73.94	74.15	1,220,923	-0.01(-0.01%)
Oct 21, 2024	75.29	75.50	73.97	74.16	1,419,748	-1.47(-1.94%)
Oct 18, 2024	75.28	75.77	74.89	75.63	1,260,198	+0.76(+1.02%)
Oct 17, 2024	74.53	74.94	73.98	74.87	2,033,342	+0.18(+0.24%)
Oct 16, 2024	74.13	74.76	74.12	74.69	920,728	+0.73(+0.99%)
Oct 15, 2024	74.03	74.85	73.81	73.96	1,249,606	+0.33(+0.45%)
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	-2.16(-2.79%)
Sep 23, 2024	76.91	77.75	76.91	77.44	1,561,496	+0.86(+1.12%)
Sep 20, 2024	77.01	77.16	76.28	76.58	4,481,160	-0.48(-0.62%)
Sep 19, 2024	77.66	77.66	76.50	77.06	1,558,341	-0.02(-0.03%)
Sep 18, 2024	77.65	78.37	76.99	77.08	2,019,297	-0.26(-0.34%)
Sep 17, 2024	77.76	78.26	77.06	77.34	1,543,853	-0.43(-0.55%)
Sep 16, 2024	78.68	78.83	77.73	77.77	1,457,730	-0.31(-0.40%)
Sep 13, 2024	77.53	78.11	77.24	78.08	1,015,618	+0.70(+0.90%)
Sep 12, 2024	76.71	77.45	76.16	77.38	1,162,218	+0.65(+0.85%)
Sep 11, 2024	76.17	76.79	75.27	76.73	1,195,522	-0.15(-0.20%)
Sep 10, 2024	76.27	76.94	75.33	76.88	1,309,313	+1.78(+2.37%)
Sep 09, 2024	74.56	75.29	73.84	75.10	1,698,900	+0.76(+1.02%)
Sep 06, 2024	75.12	75.22	73.76	74.34	2,268,886	-1.06(-1.41%)
Sep 05, 2024	76.22	76.31	74.77	75.40	1,502,024	-0.08(-0.11%)
Sep 04, 2024	75.58	76.75	74.98	75.48	2,129,645	-0.18(-0.24%)

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.