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 (%)
Sep 30, 2005 17.61 18.04 17.58 17.99 2,754,089 +0.39(+2.21%)
Sep 29, 2005 17.44 17.78 17.35 17.60 3,074,288 +0.04(+0.24%)
Sep 28, 2005 17.73 17.78 17.37 17.56 2,799,952 -0.17(-0.97%)
Sep 27, 2005 17.76 17.82 17.46 17.73 3,067,766 -0.02(-0.13%)
Sep 26, 2005 17.70 17.85 17.70 17.75 1,604,781 +0.06(+0.32%)
Sep 23, 2005 17.70 17.78 17.47 17.70 2,869,588 +0.00(+0.03%)
Sep 22, 2005 17.67 17.75 17.38 17.69 4,132,501 +0.02(+0.13%)
Sep 21, 2005 17.92 17.98 17.63 17.67 3,316,857 -0.34(-1.90%)
Sep 20, 2005 18.18 18.28 17.98 18.01 2,172,387 -0.17(-0.92%)
Sep 19, 2005 18.35 18.41 18.15 18.18 1,633,393 -0.24(-1.32%)
Sep 16, 2005 18.35 18.42 18.17 18.42 3,573,941 +0.08(+0.41%)
Sep 15, 2005 18.12 18.38 18.12 18.34 2,454,087 -0.05(-0.28%)
Sep 14, 2005 18.40 18.50 18.33 18.40 2,388,448 -0.00(-0.03%)
Sep 13, 2005 18.55 18.59 18.36 18.40 2,931,019 -0.20(-1.07%)
Sep 12, 2005 18.68 18.71 18.56 18.60 2,086,762 -0.08(-0.43%)
Sep 09, 2005 18.56 18.74 18.56 18.68 2,443,778 +0.14(+0.77%)
Sep 08, 2005 18.49 18.69 18.45 18.54 2,675,196 -0.06(-0.31%)
Sep 07, 2005 18.59 18.61 18.35 18.59 3,410,265 -0.02(-0.10%)
Sep 06, 2005 18.28 18.62 18.23 18.61 3,528,499 +0.48(+2.62%)
Sep 02, 2005 18.09 18.28 18.02 18.14 2,922,604 +0.08(+0.42%)
Sep 01, 2005 17.95 18.28 17.84 18.06 4,020,789 +0.11(+0.61%)
Aug 31, 2005 17.63 17.98 17.59 17.95 3,091,750 +0.33(+1.86%)
Aug 30, 2005 17.49 17.66 17.45 17.63 3,088,383 +0.01(+0.08%)
Aug 29, 2005 17.61 17.71 17.44 17.61 2,619,866 -0.04(-0.24%)
Aug 26, 2005 17.85 18.00 17.65 17.65 2,999,393 -0.19(-1.09%)
Aug 25, 2005 17.74 17.89 17.56 17.85 2,632,279 +0.19(+1.05%)
Aug 24, 2005 17.61 17.85 17.61 17.66 2,750,302 +0.07(+0.41%)
Aug 23, 2005 17.62 17.77 17.58 17.59 2,192,373 -0.02(-0.14%)
Aug 22, 2005 17.63 17.79 17.48 17.62 2,473,021 -0.03(-0.19%)
Aug 19, 2005 17.99 17.99 17.60 17.65 2,076,454 -0.19(-1.09%)
Aug 18, 2005 17.94 17.98 17.72 17.84 1,646,436 -0.17(-0.92%)
Aug 17, 2005 18.13 18.18 17.98 18.01 2,465,026 -0.19(-1.07%)
Aug 16, 2005 18.11 18.38 18.06 18.21 3,453,604 +0.16(+0.87%)
Aug 15, 2005 17.78 18.18 17.68 18.05 1,699,663 +0.23(+1.31%)
Aug 12, 2005 17.71 17.95 17.63 17.82 1,371,680 +0.06(+0.35%)
Aug 11, 2005 17.68 17.77 17.57 17.75 1,787,812 +0.05(+0.27%)
Aug 10, 2005 17.61 17.92 17.61 17.71 3,912,443 +0.18(+1.00%)
Aug 09, 2005 17.42 17.75 17.36 17.53 3,533,969 +0.15(+0.88%)
Aug 08, 2005 17.78 17.82 17.28 17.38 4,269,249 -0.68(-3.79%)
Aug 05, 2005 18.68 18.68 17.76 18.06 4,135,867 -0.72(-3.82%)
Aug 04, 2005 19.10 19.10 18.77 18.78 2,206,259 -0.42(-2.20%)
Aug 03, 2005 19.20 19.27 19.06 19.20 3,323,168 -0.09(-0.44%)
Aug 02, 2005 19.13 19.33 19.07 19.29 2,917,765 +0.20(+1.05%)
Aug 01, 2005 19.24 19.25 19.06 19.09 1,901,838 -0.11(-0.59%)
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%)
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.