Equity Residential (EQR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 65.69 | 65.86 | 65.44 | 65.70 | 65.70 | 1,427,900 |
| May 23, 2024 | 65.98 | 66.16 | 65.30 | 65.38 | 65.38 | 1,552,100 |
| May 22, 2024 | 66.70 | 67.54 | 65.92 | 66.26 | 66.26 | 1,679,500 |
| May 21, 2024 | 66.33 | 66.89 | 66.25 | 66.80 | 66.80 | 1,453,400 |
| May 20, 2024 | 67.12 | 67.18 | 66.37 | 66.47 | 66.47 | 1,656,700 |
| May 17, 2024 | 67.35 | 67.35 | 66.81 | 67.13 | 67.13 | 1,606,200 |
| May 16, 2024 | 67.47 | 67.69 | 67.09 | 67.09 | 67.09 | 1,010,500 |
| May 15, 2024 | 68.31 | 68.55 | 67.38 | 67.57 | 67.57 | 1,320,000 |
| May 14, 2024 | 66.97 | 67.46 | 66.75 | 67.39 | 67.39 | 1,176,100 |
| May 13, 2024 | 66.48 | 67.59 | 66.37 | 66.75 | 66.75 | 1,411,600 |
| May 10, 2024 | 67.21 | 67.32 | 66.75 | 66.80 | 66.80 | 1,123,700 |
| May 09, 2024 | 66.28 | 67.18 | 66.03 | 67.04 | 67.04 | 1,635,300 |
| May 08, 2024 | 66.72 | 66.99 | 66.08 | 66.10 | 66.10 | 1,591,100 |
| May 07, 2024 | 67.14 | 67.29 | 66.59 | 66.70 | 66.70 | 1,616,900 |
| May 06, 2024 | 66.35 | 66.78 | 65.83 | 66.72 | 66.72 | 1,444,000 |
| May 03, 2024 | 66.32 | 66.71 | 65.45 | 65.91 | 65.91 | 1,639,200 |
| May 02, 2024 | 64.49 | 65.67 | 63.76 | 65.56 | 65.56 | 2,438,300 |
| May 01, 2024 | 63.96 | 64.80 | 63.74 | 64.04 | 64.04 | 2,357,000 |
| Apr 30, 2024 | 64.94 | 65.05 | 64.36 | 64.40 | 64.40 | 1,986,600 |
| Apr 29, 2024 | 65.70 | 65.89 | 64.80 | 65.30 | 65.30 | 2,927,600 |
| Apr 26, 2024 | 65.00 | 66.07 | 65.00 | 65.14 | 65.14 | 2,793,600 |
| Apr 25, 2024 | 64.07 | 64.96 | 63.96 | 64.88 | 64.88 | 3,344,600 |
| Apr 24, 2024 | 62.29 | 65.21 | 62.24 | 64.61 | 64.61 | 3,166,200 |
| Apr 23, 2024 | 62.52 | 63.58 | 62.52 | 63.09 | 63.09 | 2,479,400 |
| Apr 22, 2024 | 62.25 | 62.85 | 61.86 | 62.54 | 62.54 | 2,465,600 |
| Apr 19, 2024 | 61.33 | 61.90 | 61.20 | 61.54 | 61.54 | 1,826,300 |
| Apr 18, 2024 | 60.54 | 61.14 | 60.10 | 60.99 | 60.99 | 1,789,400 |
| Apr 17, 2024 | 59.82 | 61.07 | 59.51 | 60.41 | 60.41 | 2,744,800 |
| Apr 16, 2024 | 60.50 | 60.50 | 59.48 | 59.68 | 59.68 | 1,358,300 |
| Apr 15, 2024 | 62.12 | 62.22 | 60.29 | 60.66 | 60.66 | 1,242,900 |
| Apr 12, 2024 | 62.58 | 62.69 | 61.29 | 61.69 | 61.69 | 1,400,600 |
| Apr 11, 2024 | 63.37 | 63.50 | 62.21 | 62.79 | 62.79 | 1,681,100 |
| Apr 10, 2024 | 63.17 | 63.49 | 62.65 | 62.96 | 62.96 | 2,038,900 |
| Apr 09, 2024 | 64.13 | 64.80 | 64.07 | 64.47 | 64.47 | 2,536,100 |
| Apr 08, 2024 | 62.50 | 63.84 | 62.41 | 63.80 | 63.80 | 2,324,500 |
| Apr 05, 2024 | 61.03 | 61.99 | 61.03 | 61.79 | 61.79 | 1,461,100 |
| Apr 04, 2024 | 61.88 | 62.27 | 61.08 | 61.26 | 61.26 | 1,182,300 |
| Apr 03, 2024 | 60.64 | 61.57 | 60.35 | 61.42 | 61.42 | 1,439,000 |
| Apr 02, 2024 | 61.03 | 61.23 | 60.44 | 60.84 | 60.84 | 1,515,200 |
| Apr 01, 2024 | 63.02 | 63.22 | 61.44 | 61.45 | 61.45 | 1,630,000 |
| Mar 28, 2024 | 62.84 | 63.45 | 62.76 | 63.11 | 63.11 | 2,133,800 |
| Mar 27, 2024 | 61.89 | 62.62 | 61.66 | 62.57 | 62.57 | 1,527,100 |
| Mar 26, 2024 | 61.55 | 61.71 | 61.22 | 61.26 | 61.26 | 1,610,700 |
| Mar 25, 2024 | 62.26 | 62.47 | 61.52 | 61.53 | 61.53 | 1,967,100 |
| Mar 22, 2024 | 62.98 | 63.04 | 61.92 | 62.17 | 62.17 | 1,510,100 |
| Mar 22, 2024 | 0.675 Dividend | |||||
| Mar 21, 2024 | 62.84 | 63.78 | 62.68 | 63.45 | 62.78 | 2,505,200 |
| Mar 20, 2024 | 62.00 | 63.06 | 61.85 | 62.68 | 62.01 | 1,499,000 |
| Mar 19, 2024 | 62.61 | 62.72 | 62.01 | 62.22 | 61.56 | 1,377,200 |
| Mar 18, 2024 | 63.15 | 63.41 | 62.25 | 62.38 | 61.72 | 1,730,800 |
| Mar 15, 2024 | 61.45 | 63.15 | 61.45 | 63.03 | 62.36 | 3,247,400 |
| Mar 14, 2024 | 63.01 | 63.09 | 61.73 | 62.37 | 61.71 | 2,559,900 |
| Mar 13, 2024 | 62.39 | 63.52 | 62.39 | 63.30 | 62.63 | 1,847,400 |
| Mar 12, 2024 | 62.64 | 63.07 | 62.03 | 62.33 | 61.67 | 1,797,700 |
| Mar 11, 2024 | 63.40 | 63.77 | 62.70 | 62.86 | 62.19 | 1,302,300 |
| Mar 08, 2024 | 63.40 | 63.71 | 62.94 | 63.41 | 62.74 | 1,388,700 |
| Mar 07, 2024 | 62.88 | 63.08 | 62.35 | 62.93 | 62.26 | 1,643,300 |
| Mar 06, 2024 | 62.75 | 62.76 | 62.15 | 62.61 | 61.94 | 1,275,000 |
| Mar 05, 2024 | 62.61 | 63.10 | 61.87 | 62.28 | 61.62 | 1,966,900 |
| Mar 04, 2024 | 60.80 | 62.90 | 60.34 | 62.86 | 62.19 | 1,997,800 |
| Mar 01, 2024 | 59.92 | 60.77 | 59.19 | 60.74 | 60.09 | 3,094,800 |
| Feb 29, 2024 | 60.19 | 60.63 | 59.80 | 60.21 | 59.57 | 3,415,200 |
| Feb 28, 2024 | 59.12 | 60.32 | 59.02 | 59.72 | 59.08 | 1,877,500 |
| Feb 27, 2024 | 59.20 | 59.76 | 58.93 | 59.47 | 58.84 | 1,849,200 |
| Feb 26, 2024 | 60.10 | 60.35 | 58.81 | 58.82 | 58.19 | 2,631,900 |
| Feb 23, 2024 | 60.34 | 60.67 | 60.10 | 60.20 | 59.56 | 1,406,100 |
| Feb 22, 2024 | 61.40 | 61.40 | 60.38 | 60.44 | 59.80 | 1,799,200 |
| Feb 21, 2024 | 60.31 | 61.29 | 60.08 | 61.23 | 60.58 | 1,756,400 |
| Feb 20, 2024 | 59.73 | 60.50 | 59.32 | 60.12 | 59.48 | 1,798,100 |
| Feb 16, 2024 | 59.87 | 60.43 | 59.50 | 60.03 | 59.39 | 2,659,500 |
| Feb 15, 2024 | 59.05 | 60.37 | 58.87 | 60.35 | 59.71 | 1,529,000 |
| Feb 14, 2024 | 58.27 | 59.06 | 58.10 | 58.65 | 58.03 | 1,557,000 |
| Feb 13, 2024 | 58.09 | 58.29 | 57.33 | 58.13 | 57.51 | 1,964,400 |
| Feb 12, 2024 | 59.00 | 59.47 | 58.64 | 59.20 | 58.57 | 1,620,800 |
| Feb 09, 2024 | 59.09 | 59.28 | 58.65 | 58.86 | 58.23 | 1,557,300 |
| Feb 08, 2024 | 58.70 | 59.23 | 58.57 | 59.20 | 58.57 | 1,502,600 |
| Feb 07, 2024 | 59.30 | 59.37 | 58.46 | 58.82 | 58.19 | 1,625,900 |
| Feb 06, 2024 | 58.47 | 59.32 | 58.30 | 59.18 | 58.55 | 1,909,600 |
| Feb 05, 2024 | 59.50 | 59.55 | 58.40 | 58.51 | 57.89 | 2,666,700 |
| Feb 02, 2024 | 60.27 | 60.68 | 59.30 | 60.17 | 59.53 | 3,127,700 |
| Feb 01, 2024 | 59.60 | 60.99 | 59.11 | 60.96 | 60.31 | 4,260,800 |
| Jan 31, 2024 | 61.18 | 61.80 | 59.76 | 60.19 | 59.55 | 5,436,800 |
| Jan 30, 2024 | 59.06 | 59.75 | 58.88 | 59.30 | 58.67 | 2,836,300 |
| Jan 29, 2024 | 58.93 | 59.80 | 58.89 | 59.48 | 58.85 | 2,093,100 |
| Jan 26, 2024 | 58.95 | 59.18 | 58.46 | 59.16 | 58.53 | 1,930,000 |
| Jan 25, 2024 | 59.36 | 59.69 | 58.60 | 58.86 | 58.23 | 3,087,500 |
| Jan 24, 2024 | 60.02 | 60.17 | 58.61 | 58.76 | 58.13 | 3,223,700 |
| Jan 23, 2024 | 60.32 | 60.63 | 59.37 | 59.53 | 58.90 | 3,109,600 |
| Jan 22, 2024 | 60.77 | 61.01 | 60.14 | 60.30 | 59.66 | 2,120,900 |
| Jan 19, 2024 | 59.99 | 60.56 | 59.28 | 60.56 | 59.92 | 3,195,200 |
| Jan 18, 2024 | 60.04 | 60.43 | 59.42 | 59.72 | 59.08 | 2,619,900 |
| Jan 17, 2024 | 60.62 | 61.60 | 59.39 | 60.20 | 59.56 | 1,634,900 |
| Jan 16, 2024 | 62.03 | 62.11 | 61.12 | 61.44 | 60.79 | 1,895,700 |
| Jan 12, 2024 | 62.29 | 62.86 | 62.01 | 62.16 | 61.50 | 2,278,900 |
| Jan 11, 2024 | 61.43 | 62.09 | 61.02 | 61.79 | 61.13 | 2,130,500 |
| Jan 10, 2024 | 61.89 | 61.95 | 61.49 | 61.71 | 61.05 | 1,539,900 |
| Jan 09, 2024 | 61.11 | 61.84 | 60.65 | 61.53 | 60.88 | 1,611,100 |
| Jan 08, 2024 | 60.52 | 61.83 | 60.32 | 61.73 | 61.07 | 1,831,200 |
| Jan 05, 2024 | 60.37 | 61.15 | 60.07 | 60.70 | 60.05 | 1,850,900 |
| Jan 04, 2024 | 60.63 | 61.35 | 60.38 | 60.75 | 60.10 | 1,732,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.