Canada markets open in 3 hours 28 minutes

Equity Residential (EQR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.75-0.61 (-1.10%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 202055.9856.2854.4854.7554.752,467,400
Aug. 10, 202055.2855.9754.8555.3655.362,269,200
Aug. 07, 202053.3255.5053.3255.1955.193,007,100
Aug. 06, 202053.1554.0453.1553.6453.642,047,600
Aug. 05, 202054.2854.3253.1853.3253.322,921,000
Aug. 04, 202052.3553.7051.6953.4653.464,036,200
Aug. 03, 202052.6253.0052.1552.3352.332,292,600
Jul. 31, 202053.8153.9952.5853.6353.632,452,200
Jul. 30, 202052.8054.0252.6953.9553.952,100,900
Jul. 29, 202054.2654.8352.6753.5953.593,319,300
Jul. 28, 202053.0955.0653.0854.6654.662,456,400
Jul. 27, 202054.0854.0852.7253.3353.332,045,700
Jul. 24, 202054.7454.9753.8354.3454.343,184,900
Jul. 23, 202055.4455.9254.0754.8354.832,014,500
Jul. 22, 202054.1855.8953.7955.7055.702,916,900
Jul. 21, 202055.2855.8554.4654.5754.572,954,900
Jul. 20, 202056.5056.8055.0455.1755.173,426,100
Jul. 17, 202057.2857.5056.6956.9856.982,035,900
Jul. 16, 202057.2957.7056.9057.2257.221,733,900
Jul. 15, 202058.0158.4257.3257.7257.722,094,600
Jul. 14, 202056.9058.0556.6057.0257.021,745,800
Jul. 13, 202057.1157.4556.4757.0257.021,679,900
Jul. 10, 202056.6057.5056.4956.7056.703,866,600
Jul. 09, 202057.3157.6156.3256.7156.712,638,000
Jul. 08, 202057.6757.8357.1457.4857.483,393,400
Jul. 07, 202058.5659.0857.5257.5957.591,762,800
Jul. 06, 202061.8262.0359.3659.5959.593,345,900
Jul. 02, 202061.6862.1960.2060.5960.591,509,500
Jul. 01, 202058.9460.9458.5560.8360.831,901,600
Jun. 30, 202057.8058.9857.3558.8258.823,317,000
Jun. 29, 202057.1657.7056.3157.6757.672,309,600
Jun. 26, 202058.1958.6156.7857.0057.003,305,400
Jun. 25, 202057.1258.4856.8758.4058.403,591,200
Jun. 24, 202057.9758.3556.6557.4857.484,946,900
Jun. 23, 202059.9559.9558.3658.7758.772,805,900
Jun. 22, 202059.5559.9158.8959.2959.292,840,500
Jun. 19, 202062.2662.5259.5659.5859.586,981,700
Jun. 19, 20200.603 Dividend
Jun. 18, 202061.7962.6261.2861.9461.343,533,600
Jun. 17, 202065.0365.4662.4662.5261.911,661,000
Jun. 16, 202065.7066.4364.0764.6964.062,406,800
Jun. 15, 202061.2664.2161.0863.3462.722,981,500
Jun. 12, 202063.8163.9160.8763.5762.954,423,900
Jun. 11, 202061.6262.7861.1161.6661.062,959,500
Jun. 10, 202065.0765.6663.6464.6263.992,025,300
Jun. 09, 202065.6866.3865.0065.3964.752,145,300
Jun. 08, 202067.5568.5166.3968.1767.513,252,400
Jun. 05, 202064.3366.7264.3366.4065.754,172,300
Jun. 04, 202061.2062.2260.0561.6661.063,720,700
Jun. 03, 202061.1962.3160.9661.6361.036,278,700
Jun. 02, 202061.6961.8360.3160.4659.873,076,700
Jun. 01, 202060.5461.6159.8061.1060.513,035,300
May 29, 202060.4060.9959.6260.5659.975,723,700
May 28, 202061.2561.2859.5760.8760.284,583,200
May 27, 202062.3062.3959.3960.1359.544,037,600
May 26, 202059.4761.2158.9360.2759.683,796,700
May 22, 202058.0258.2656.7957.4056.842,835,300
May 21, 202058.7159.6057.8957.9357.372,463,200
May 20, 202058.5059.4757.6758.9358.363,141,400
May 19, 202059.9660.3357.7057.7257.163,056,400
May 18, 202059.2461.2759.2260.4659.872,779,600
May 15, 202057.0857.3355.4957.1356.575,298,400
May 14, 202057.5257.8755.8057.5256.963,291,300
May 13, 202059.6260.1958.4658.6258.053,524,500
May 12, 202063.8564.0459.6160.1159.523,823,600
May 11, 202064.6664.6662.2763.5162.892,387,200
May 08, 202064.2265.0763.2064.2263.592,169,300
May 07, 202061.8864.1061.1663.0562.445,138,300
May 06, 202062.6763.4160.8261.0260.432,807,300
May 05, 202063.2163.5662.0462.4161.802,763,300
May 04, 202061.5662.5560.1562.5061.892,262,600
May 01, 202063.3464.0962.0662.3161.702,073,100
Apr. 30, 202065.0965.2263.5665.0664.431,843,100
Apr. 29, 202065.6967.0864.5565.8265.182,047,000
Apr. 28, 202067.0767.4964.3664.8764.241,962,100
Apr. 27, 202064.8565.7164.1565.3064.661,375,600
Apr. 24, 202062.0264.5861.1563.9963.372,210,600
Apr. 23, 202065.8365.9363.2863.8163.191,989,100
Apr. 22, 202064.9766.1364.6065.6665.021,703,500
Apr. 21, 202063.5565.4663.5263.8163.192,757,700
Apr. 20, 202068.5169.2865.5465.6164.972,056,000
Apr. 17, 202066.8470.1566.3369.7969.111,790,400
Apr. 16, 202066.0967.0664.5765.2364.592,300,400
Apr. 15, 202066.8667.9765.0665.9965.352,252,300
Apr. 14, 202068.2769.8967.8668.9268.251,580,600
Apr. 13, 202068.6268.9466.1466.5065.851,482,700
Apr. 09, 202066.2770.6166.2769.4268.743,806,000
Apr. 08, 202061.3365.7960.6665.2564.613,264,600
Apr. 07, 202062.5563.7560.5960.6860.092,742,400
Apr. 06, 202057.1060.4756.4860.1159.522,530,800
Apr. 03, 202053.9755.4252.7954.2653.732,757,900
Apr. 02, 202056.2658.0653.2454.5754.043,175,700
Apr. 01, 202059.0759.9654.8857.7057.142,907,300
Mar. 31, 202061.7162.5259.0461.7161.115,240,400
Mar. 30, 202063.4963.8959.3462.5861.973,550,300
Mar. 27, 202057.2864.4357.0162.6862.072,830,600
Mar. 26, 202054.5759.3853.3459.2358.653,252,400
Mar. 25, 202051.6857.8850.1854.5754.043,843,900
Mar. 24, 202053.0954.4550.6452.1551.643,835,100
Mar. 23, 202055.2955.4049.6251.3950.893,682,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...