Equity Residential (NY: EQR )

Date	Open	High	Low	Close	Volume	Change (%)
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	-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.