Skip to main content

Equity Residential (NY: EQR )

70.37 -3.58 (-4.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 17.66 17.68 17.44 17.50 2,751,144 -0.04(-0.24%)
Jun 29, 2005 17.49 17.66 17.47 17.54 1,938,024 +0.10(+0.57%)
Jun 28, 2005 17.25 17.49 17.19 17.44 1,756,886 +0.21(+1.24%)
Jun 27, 2005 17.24 17.35 17.23 17.23 1,215,577 +0.00(+0.00%)
Jun 24, 2005 17.28 17.43 17.16 17.23 1,755,624 -0.10(-0.58%)
Jun 23, 2005 17.40 17.50 17.28 17.33 1,903,100 -0.09(-0.52%)
Jun 22, 2005 17.58 17.68 17.35 17.42 1,843,984 -0.07(-0.38%)
Jun 21, 2005 17.71 17.74 17.40 17.49 2,177,016 -0.19(-1.10%)
Jun 20, 2005 17.63 17.76 17.59 17.68 1,485,285 -0.05(-0.27%)
Jun 17, 2005 17.54 17.86 17.43 17.73 4,410,203 +0.33(+1.88%)
Jun 16, 2005 17.44 17.45 17.22 17.40 1,361,581 +0.03(+0.16%)
Jun 15, 2005 17.43 17.44 17.21 17.37 3,895,192 -0.17(-0.95%)
Jun 14, 2005 17.49 17.62 17.44 17.54 2,417,901 +0.02(+0.14%)
Jun 13, 2005 17.30 17.55 17.25 17.52 2,262,009 +0.13(+0.77%)
Jun 10, 2005 17.38 17.45 17.27 17.38 1,230,935 -0.01(-0.05%)
Jun 09, 2005 17.54 17.54 17.34 17.39 2,434,942 -0.15(-0.87%)
Jun 08, 2005 17.54 17.65 17.49 17.54 1,857,027 +0.17(+0.96%)
Jun 07, 2005 17.24 17.64 17.24 17.38 2,059,413 +0.17(+0.99%)
Jun 06, 2005 17.15 17.23 17.11 17.21 2,248,755 +0.07(+0.42%)
Jun 03, 2005 17.22 17.33 17.06 17.14 3,812,092 -0.03(-0.19%)
Jun 02, 2005 17.17 17.23 17.10 17.17 1,521,681 -0.03(-0.19%)
Jun 01, 2005 17.13 17.27 17.06 17.20 5,976,065 +0.14(+0.81%)
May 31, 2005 17.10 17.19 17.04 17.06 2,423,161 -0.01(-0.08%)
May 27, 2005 17.10 17.12 16.97 17.08 1,249,869 +0.06(+0.33%)
May 26, 2005 17.07 17.16 16.92 17.02 2,029,118 +0.02(+0.14%)
May 25, 2005 17.11 17.20 16.92 17.00 2,260,747 -0.21(-1.22%)
May 24, 2005 17.30 17.35 17.06 17.21 2,161,448 -0.14(-0.82%)
May 23, 2005 17.34 17.46 17.26 17.35 1,945,387 -0.05(-0.27%)
May 20, 2005 17.30 17.40 17.09 17.40 2,827,512 +0.18(+1.05%)
May 19, 2005 17.39 17.39 17.10 17.22 2,867,274 +0.29(+1.68%)
May 18, 2005 17.02 17.05 16.82 16.93 2,229,190 +0.12(+0.73%)
May 17, 2005 16.73 16.85 16.63 16.81 2,023,648 +0.00(+0.03%)
May 16, 2005 16.57 16.80 16.57 16.80 1,704,712 +0.21(+1.29%)
May 13, 2005 16.85 16.87 16.48 16.59 2,127,997 -0.21(-1.24%)
May 12, 2005 16.94 16.95 16.67 16.80 2,364,044 -0.09(-0.54%)
May 11, 2005 16.79 16.89 16.54 16.89 2,786,908 +0.20(+1.20%)
May 10, 2005 16.74 16.76 16.55 16.69 2,058,782 -0.05(-0.28%)
May 09, 2005 16.37 16.78 16.37 16.74 2,290,411 +0.34(+2.09%)
May 06, 2005 16.56 16.64 16.14 16.39 2,583,050 -0.19(-1.17%)
May 05, 2005 16.53 16.65 16.42 16.59 1,898,051 +0.09(+0.52%)
May 04, 2005 16.30 16.53 16.22 16.50 1,716,493 +0.19(+1.19%)
May 03, 2005 16.36 16.39 16.17 16.31 1,548,399 -0.04(-0.26%)
May 02, 2005 16.32 16.37 15.78 16.35 3,643,998 +0.02(+0.15%)
Apr 29, 2005 16.22 16.33 16.02 16.33 3,131,301 +0.44(+2.78%)
Apr 28, 2005 15.95 15.97 15.82 15.89 3,060,824 -0.16(-0.98%)
Apr 27, 2005 15.87 16.14 15.78 16.04 2,554,017 +0.13(+0.84%)
Apr 26, 2005 15.87 16.02 15.81 15.91 2,044,476 +0.04(+0.24%)
Apr 25, 2005 15.68 15.89 15.66 15.87 2,497,425 +0.23(+1.46%)
Apr 22, 2005 15.29 15.66 15.25 15.64 2,929,546 +0.30(+1.98%)
Apr 21, 2005 15.22 15.34 15.08 15.34 1,169,294 +0.13(+0.88%)
Apr 20, 2005 15.25 15.36 15.12 15.21 1,496,014 -0.05(-0.34%)
Apr 19, 2005 15.09 15.31 15.08 15.26 2,039,427 +0.08(+0.50%)
Apr 18, 2005 15.19 15.28 14.97 15.18 1,879,748 -0.01(-0.06%)
Apr 15, 2005 15.16 15.31 15.13 15.19 1,579,115 -0.04(-0.28%)
Apr 14, 2005 15.38 15.42 15.12 15.23 1,653,589 -0.18(-1.17%)
Apr 13, 2005 15.45 15.57 15.33 15.41 1,806,325 -0.06(-0.40%)
Apr 12, 2005 15.27 15.54 15.18 15.48 1,890,267 +0.15(+0.96%)
Apr 11, 2005 15.31 15.37 15.21 15.33 1,109,546 +0.10(+0.66%)
Apr 08, 2005 15.57 15.59 15.23 15.23 2,746,936 -0.28(-1.78%)
Apr 07, 2005 15.33 15.52 15.29 15.51 2,431,576 +0.20(+1.30%)
Apr 06, 2005 15.20 15.38 15.19 15.31 2,338,167 +0.16(+1.07%)
Apr 05, 2005 15.15 15.20 15.05 15.14 1,863,970 +0.00(+0.03%)
Apr 04, 2005 15.20 15.24 15.07 15.14 3,866,370 -0.12(-0.78%)
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.