Skip to main content

Equity Residential (NY: EQR )

70.37 -3.58 (-4.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 19.23 19.28 19.12 19.20 2,752,196 -0.05(-0.25%)
Jul 28, 2005 18.87 19.36 18.82 19.25 3,267,838 +0.45(+2.40%)
Jul 27, 2005 18.82 18.87 18.59 18.80 2,105,907 +0.00(+0.03%)
Jul 26, 2005 18.59 18.83 18.55 18.79 2,332,066 +0.19(+1.00%)
Jul 25, 2005 18.50 18.64 18.50 18.61 1,673,365 +0.09(+0.46%)
Jul 22, 2005 18.53 18.64 18.44 18.52 2,325,544 -0.02(-0.10%)
Jul 21, 2005 18.56 18.73 18.42 18.54 2,927,442 -0.19(-0.99%)
Jul 20, 2005 18.62 18.80 18.46 18.73 2,104,014 +0.11(+0.59%)
Jul 19, 2005 18.53 18.67 18.49 18.62 1,580,167 +0.19(+1.01%)
Jul 18, 2005 18.48 18.56 18.36 18.43 3,247,852 -0.03(-0.15%)
Jul 15, 2005 18.54 18.56 18.34 18.46 3,396,380 -0.04(-0.21%)
Jul 14, 2005 18.85 18.91 18.46 18.50 3,700,170 -0.23(-1.22%)
Jul 13, 2005 18.94 18.94 18.69 18.73 2,248,335 -0.13(-0.68%)
Jul 12, 2005 18.79 18.94 18.71 18.86 1,803,801 +0.07(+0.35%)
Jul 11, 2005 18.61 18.87 18.55 18.79 2,560,960 +0.29(+1.59%)
Jul 08, 2005 18.27 18.60 18.22 18.50 2,333,328 +0.22(+1.22%)
Jul 07, 2005 17.94 18.29 17.83 18.27 2,589,992 +0.21(+1.16%)
Jul 06, 2005 18.08 18.22 18.06 18.06 2,812,364 +0.00(+0.00%)
Jul 05, 2005 17.77 18.12 17.68 18.06 3,382,916 +0.29(+1.66%)
Jul 01, 2005 17.55 17.79 17.49 17.77 2,212,149 +0.27(+1.52%)
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%)
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.