Canada markets closed

Equity Residential (EQR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.19-0.51 (-0.75%)
At close: 04:00PM EDT
67.55 +0.36 (+0.54%)
After hours: 08:00PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202468.0168.0466.6167.1967.191,969,200
Jul 11, 202468.8769.3567.4067.7067.701,528,800
Jul 10, 202468.4068.4167.4467.8467.841,038,200
Jul 09, 202468.0268.4767.5267.9567.951,176,200
Jul 08, 202467.8968.3667.7067.9967.991,347,300
Jul 05, 202467.6868.1667.2967.8767.871,357,100
Jul 03, 202468.2168.3067.4767.4967.49713,300
Jul 02, 202468.1468.5667.9368.2068.20963,500
Jul 01, 202468.5268.7367.7968.1468.141,054,900
Jul 01, 20240.675 Dividend
Jun 28, 202469.3469.6568.5169.3468.662,723,100
Jun 27, 202468.1068.4767.6668.3167.651,179,500
Jun 26, 202467.9468.4467.4668.0267.361,198,700
Jun 25, 202469.1669.1868.3868.5967.921,946,700
Jun 24, 202468.5369.5768.3569.1968.521,646,700
Jun 21, 202468.1768.4267.4868.3167.652,977,100
Jun 20, 202467.5467.9467.4267.8567.191,658,000
Jun 18, 202467.2367.9367.0367.8267.161,281,300
Jun 17, 202466.1267.2065.8967.0166.361,349,000
Jun 14, 202465.8366.8465.6666.7166.061,287,900
Jun 13, 202465.9866.4465.4865.9665.321,115,100
Jun 12, 202466.7566.8765.6665.7965.151,183,500
Jun 11, 202465.6066.0765.3765.5564.911,229,000
Jun 10, 202465.0366.5464.7866.0565.411,294,400
Jun 07, 202464.3965.2864.3265.0764.442,168,400
Jun 06, 202465.4865.8065.1265.2764.631,232,800
Jun 05, 202465.5065.8665.0165.7465.101,505,100
Jun 04, 202465.4265.9965.0965.6164.972,933,600
Jun 03, 202465.4165.7164.8565.4264.782,248,500
May 31, 202464.2865.0763.8265.0364.404,933,600
May 30, 202463.6764.0063.4463.9063.281,586,900
May 29, 202463.8363.8362.2463.3862.763,213,300
May 28, 202466.0066.0564.5364.6464.011,865,900
May 24, 202465.6965.8665.4465.7065.061,427,900
May 23, 202465.9866.1665.3065.3864.741,552,100
May 22, 202466.7067.5465.9266.2665.611,679,500
May 21, 202466.3366.8966.2566.8066.151,453,400
May 20, 202467.1267.1866.3766.4765.821,656,700
May 17, 202467.3567.3566.8167.1366.481,606,200
May 16, 202467.4767.6967.0967.0966.441,010,500
May 15, 202468.3168.5567.3867.5766.911,320,000
May 14, 202466.9767.4666.7567.3966.731,176,100
May 13, 202466.4867.5966.3766.7566.101,411,600
May 10, 202467.2167.3266.7566.8066.151,123,700
May 09, 202466.2867.1866.0367.0466.391,635,300
May 08, 202466.7266.9966.0866.1065.461,591,100
May 07, 202467.1467.2966.5966.7066.051,616,900
May 06, 202466.3566.7865.8366.7266.071,444,000
May 03, 202466.3266.7165.4565.9165.271,639,200
May 02, 202464.4965.6763.7665.5664.922,438,300
May 01, 202463.9664.8063.7464.0463.422,357,000
Apr 30, 202464.9465.0564.3664.4063.771,986,600
Apr 29, 202465.7065.8964.8065.3064.662,927,600
Apr 26, 202465.0066.0765.0065.1464.512,793,600
Apr 25, 202464.0764.9663.9664.8864.253,344,600
Apr 24, 202462.2965.2162.2464.6163.983,166,200
Apr 23, 202462.5263.5862.5263.0962.482,479,400
Apr 22, 202462.2562.8561.8662.5461.932,465,600
Apr 19, 202461.3361.9061.2061.5460.941,826,300
Apr 18, 202460.5461.1460.1060.9960.401,789,400
Apr 17, 202459.8261.0759.5160.4159.822,744,800
Apr 16, 202460.5060.5059.4859.6859.101,358,300
Apr 15, 202462.1262.2260.2960.6660.071,242,900
Apr 12, 202462.5862.6961.2961.6961.091,400,600
Apr 11, 202463.3763.5062.2162.7962.181,681,100
Apr 10, 202463.1763.4962.6562.9662.352,038,900
Apr 09, 202464.1364.8064.0764.4763.842,536,100
Apr 08, 202462.5063.8462.4163.8063.182,324,500
Apr 05, 202461.0361.9961.0361.7961.191,461,100
Apr 04, 202461.8862.2761.0861.2660.661,182,300
Apr 03, 202460.6461.5760.3561.4260.821,439,000
Apr 02, 202461.0361.2360.4460.8460.251,515,200
Apr 01, 202463.0263.2261.4461.4560.851,630,000
Mar 28, 202462.8463.4562.7663.1162.502,133,800
Mar 27, 202461.8962.6261.6662.5761.961,527,100
Mar 26, 202461.5561.7161.2261.2660.661,610,700
Mar 25, 202462.2662.4761.5261.5360.931,967,100
Mar 22, 202462.9863.0461.9262.1761.561,510,100
Mar 22, 20240.675 Dividend
Mar 21, 202462.8463.7862.6863.4562.162,505,200
Mar 20, 202462.0063.0661.8562.6861.411,499,000
Mar 19, 202462.6162.7262.0162.2260.961,377,200
Mar 18, 202463.1563.4162.2562.3861.121,730,800
Mar 15, 202461.4563.1561.4563.0361.753,247,400
Mar 14, 202463.0163.0961.7362.3761.112,559,900
Mar 13, 202462.3963.5262.3963.3062.021,847,400
Mar 12, 202462.6463.0762.0362.3361.071,797,700
Mar 11, 202463.4063.7762.7062.8661.591,302,300
Mar 08, 202463.4063.7162.9463.4162.121,388,700
Mar 07, 202462.8863.0862.3562.9361.651,643,300
Mar 06, 202462.7562.7662.1562.6161.341,275,000
Mar 05, 202462.6163.1061.8762.2861.021,966,900
Mar 04, 202460.8062.9060.3462.8661.591,997,800
Mar 01, 202459.9260.7759.1960.7459.513,094,800
Feb 29, 202460.1960.6359.8060.2158.993,415,200
Feb 28, 202459.1260.3259.0259.7258.511,877,500
Feb 27, 202459.2059.7658.9359.4758.261,849,200
Feb 26, 202460.1060.3558.8158.8257.632,631,900
Feb 23, 202460.3460.6760.1060.2058.981,406,100
Feb 22, 202461.4061.4060.3860.4459.211,799,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...