Indicators

Equity Residential (NY: EQR )

67.13 +0.04 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	78.90	79.02	74.77	75.00	3,046,140	-4.19(-5.29%)
Apr 28, 2022	79.51	79.61	77.84	79.19	2,341,238	-0.04(-0.05%)
Apr 27, 2022	80.56	81.26	79.07	79.23	2,535,488	-2.76(-3.37%)
Apr 26, 2022	82.88	83.70	81.85	81.99	1,520,116	-1.10(-1.32%)
Apr 25, 2022	83.88	84.16	81.94	83.08	1,642,939	-0.80(-0.95%)
Apr 22, 2022	85.67	85.71	83.77	83.88	1,760,961	-1.92(-2.24%)
Apr 21, 2022	85.96	86.80	85.51	85.81	1,532,210	+0.42(+0.50%)
Apr 20, 2022	83.93	85.72	83.86	85.38	1,479,030	+1.67(+2.00%)
Apr 19, 2022	83.07	84.08	83.07	83.71	1,370,411	+1.23(+1.50%)
Apr 18, 2022	83.38	83.87	81.98	82.47	1,218,385	-0.75(-0.90%)
Apr 14, 2022	83.39	83.94	82.88	83.22	1,793,105	+0.06(+0.08%)
Apr 13, 2022	83.35	83.91	82.63	83.16	935,340	+0.09(+0.11%)
Apr 12, 2022	82.57	83.48	81.93	83.06	1,451,366	+0.38(+0.46%)
Apr 11, 2022	84.53	85.01	82.52	82.69	1,077,996	-1.77(-2.09%)
Apr 08, 2022	84.50	84.82	83.80	84.45	1,279,441	+0.10(+0.12%)
Apr 07, 2022	84.37	84.82	83.27	84.35	1,263,610	-0.88(-1.04%)
Apr 06, 2022	83.56	85.31	82.90	85.24	1,234,570	+1.67(+2.00%)
Apr 05, 2022	83.70	85.04	83.16	83.56	1,238,407	-0.23(-0.27%)
Apr 04, 2022	84.83	85.05	82.91	83.79	945,734	-1.02(-1.20%)

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.