Equity Residential (EQR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

79.19-0.52 (-0.65%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 16, 2021	79.73	80.12	79.12	79.19	79.19	3,237,000
Jun. 15, 2021	80.63	80.85	79.66	79.71	79.71	1,640,600
Jun. 14, 2021	80.21	80.94	80.03	80.91	80.91	1,285,100
Jun. 11, 2021	80.80	80.91	80.19	80.75	80.75	1,974,000
Jun. 10, 2021	79.52	82.05	79.21	80.80	80.80	3,180,300
Jun. 09, 2021	80.06	80.06	79.18	79.35	79.35	1,510,000
Jun. 08, 2021	79.74	80.47	79.55	79.67	79.67	1,471,500
Jun. 07, 2021	79.18	79.77	78.89	79.46	79.46	2,459,400
Jun. 04, 2021	79.65	79.80	78.78	78.88	78.88	2,774,400
Jun. 03, 2021	79.74	79.94	79.23	79.51	79.51	2,279,100
Jun. 02, 2021	79.62	80.08	79.13	80.00	80.00	2,736,600
Jun. 01, 2021	78.23	79.25	77.83	79.22	79.22	2,165,200
May 28, 2021	77.09	77.77	76.70	77.45	77.45	2,286,500
May 27, 2021	76.68	76.96	76.48	76.69	76.69	8,639,200
May 26, 2021	76.00	76.86	75.91	76.39	76.39	1,902,000
May 25, 2021	76.21	76.48	75.84	76.16	76.16	2,043,500
May 24, 2021	75.53	76.74	75.37	76.18	76.18	2,591,900
May 21, 2021	74.60	75.17	74.43	75.00	75.00	2,522,700
May 20, 2021	73.45	74.69	73.27	74.52	74.52	1,304,700
May 19, 2021	74.06	74.12	72.66	73.50	73.50	1,792,500
May 18, 2021	73.52	74.87	73.22	74.49	74.49	2,147,900
May 17, 2021	74.05	74.34	73.57	73.97	73.97	1,709,300
May 14, 2021	73.95	74.36	73.53	74.07	74.07	1,652,100
May 13, 2021	72.00	74.38	71.91	73.82	73.82	1,951,000
May 12, 2021	74.51	74.51	71.62	71.98	71.98	2,618,700
May 11, 2021	74.17	74.76	73.45	74.19	74.19	1,464,100
May 10, 2021	74.53	75.27	74.17	74.60	74.60	1,089,600
May 07, 2021	73.29	74.40	73.28	74.05	74.05	1,593,000
May 06, 2021	72.29	73.77	72.19	73.58	73.58	1,499,600
May 05, 2021	72.00	72.05	71.37	71.93	71.93	1,571,400
May 04, 2021	73.45	73.94	71.87	72.33	72.33	2,865,100
May 03, 2021	74.73	74.78	73.19	73.40	73.40	1,641,400
Apr. 30, 2021	73.43	74.36	73.11	74.23	74.23	1,872,900
Apr. 29, 2021	74.07	74.60	73.01	73.54	73.54	3,295,500
Apr. 28, 2021	74.23	74.40	73.40	73.63	73.63	1,747,400
Apr. 27, 2021	74.75	74.75	73.90	74.38	74.38	2,088,500
Apr. 26, 2021	75.00	75.43	74.64	74.72	74.72	1,609,200
Apr. 23, 2021	74.06	74.91	73.55	74.58	74.58	2,009,000
Apr. 22, 2021	74.88	75.10	73.89	73.98	73.98	1,688,200
Apr. 21, 2021	74.23	75.15	73.64	74.87	74.87	1,626,800
Apr. 20, 2021	72.87	74.34	72.83	74.09	74.09	2,100,500
Apr. 19, 2021	72.93	73.09	72.31	73.03	73.03	1,429,400
Apr. 16, 2021	72.59	72.82	71.89	72.62	72.62	2,071,200
Apr. 15, 2021	71.71	72.35	71.59	72.23	72.23	1,974,100
Apr. 14, 2021	72.12	72.51	71.34	71.39	71.39	1,089,000
Apr. 13, 2021	71.34	72.21	71.01	72.14	72.14	1,344,200
Apr. 12, 2021	71.82	72.03	70.90	71.78	71.78	1,713,000
Apr. 09, 2021	71.78	72.09	71.29	71.69	71.69	1,621,000
Apr. 08, 2021	72.11	72.44	71.58	71.76	71.76	1,482,500
Apr. 07, 2021	71.90	72.56	71.38	72.34	72.34	1,717,700
Apr. 06, 2021	71.91	72.13	71.22	71.60	71.60	3,748,400
Apr. 05, 2021	72.82	72.95	71.27	72.15	72.15	2,412,300
Apr. 01, 2021	72.01	72.62	71.43	72.51	72.51	1,753,800
Mar. 31, 2021	72.16	72.66	71.41	71.63	71.63	2,316,700
Mar. 30, 2021	72.30	73.00	72.14	72.83	72.83	1,344,700
Mar. 29, 2021	72.27	72.75	71.60	72.28	72.28	2,530,900
Mar. 26, 2021	71.94	72.77	71.50	72.68	72.68	3,082,000
Mar. 26, 2021	0.603 Dividend
Mar. 25, 2021	71.26	72.32	70.64	72.11	71.51	2,669,100
Mar. 24, 2021	70.49	72.57	70.10	71.53	70.93	3,121,500
Mar. 23, 2021	72.26	72.40	71.38	71.81	71.21	2,899,500
Mar. 22, 2021	71.15	72.26	70.76	72.03	71.43	1,873,400
Mar. 19, 2021	73.27	73.29	71.38	71.43	70.83	4,741,400
Mar. 18, 2021	73.59	73.96	73.12	73.50	72.89	2,998,100
Mar. 17, 2021	73.79	74.33	73.09	73.88	73.26	2,773,900
Mar. 16, 2021	76.13	76.13	73.33	73.78	73.16	4,730,300
Mar. 15, 2021	73.57	75.51	72.95	75.06	74.43	3,464,500
Mar. 12, 2021	72.03	73.49	72.03	73.44	72.83	2,740,800
Mar. 11, 2021	70.89	72.55	70.89	71.61	71.01	2,377,500
Mar. 10, 2021	71.16	71.93	69.28	71.42	70.82	1,830,900
Mar. 09, 2021	70.91	71.72	70.53	70.83	70.24	2,493,300
Mar. 08, 2021	69.26	71.65	68.63	70.93	70.34	3,717,600
Mar. 05, 2021	68.06	69.07	67.01	68.86	68.28	1,889,000
Mar. 04, 2021	68.60	69.05	66.95	67.72	67.15	2,336,100
Mar. 03, 2021	67.08	69.07	67.02	68.57	68.00	4,312,100
Mar. 02, 2021	66.34	67.41	65.93	67.00	66.44	2,957,800
Mar. 01, 2021	66.58	67.75	66.33	66.75	66.19	2,725,900
Feb. 26, 2021	66.73	66.91	65.37	65.41	64.86	3,725,400
Feb. 25, 2021	69.25	69.50	66.32	66.73	66.17	2,885,300
Feb. 24, 2021	68.68	69.80	68.24	69.35	68.77	2,713,700
Feb. 23, 2021	67.42	68.93	66.88	68.52	67.95	2,543,300
Feb. 22, 2021	66.81	67.60	66.36	66.88	66.32	2,122,200
Feb. 19, 2021	66.61	67.39	66.34	66.97	66.41	2,193,200
Feb. 18, 2021	66.55	66.88	66.15	66.49	65.93	1,202,000
Feb. 17, 2021	67.06	67.06	66.26	66.86	66.30	1,479,800
Feb. 16, 2021	67.48	67.50	66.54	67.18	66.62	1,983,200
Feb. 12, 2021	67.21	67.78	66.67	67.48	66.92	1,974,100
Feb. 11, 2021	67.39	67.82	65.11	67.76	67.19	3,302,600
Feb. 10, 2021	66.00	67.07	65.63	66.81	66.25	2,179,800
Feb. 09, 2021	67.51	67.51	65.72	65.94	65.39	1,925,700
Feb. 08, 2021	64.96	66.36	64.33	66.08	65.53	3,881,000
Feb. 05, 2021	64.49	65.13	63.82	64.96	64.42	3,066,400
Feb. 04, 2021	62.87	64.72	62.23	64.12	63.58	4,483,700
Feb. 03, 2021	61.57	63.21	61.09	63.08	62.55	2,651,400
Feb. 02, 2021	62.27	62.71	61.59	61.88	61.36	1,897,100
Feb. 01, 2021	61.86	62.17	60.37	62.17	61.65	2,432,400
Jan. 29, 2021	61.83	63.08	61.09	61.64	61.12	3,771,700
Jan. 28, 2021	60.86	63.39	60.63	62.36	61.84	2,493,700
Jan. 27, 2021	62.11	62.83	60.54	60.80	60.29	2,372,300
Jan. 26, 2021	61.81	63.10	61.67	62.63	62.11	2,258,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,230.96-0.34(-0.00%)

S&P 5004,223.70-22.89(-0.54%)

DOW34,033.67-265.63(-0.77%)

Equity Residential (EQR)

S&P/TSX
20,230.96
-0.34(-0.00%)

S&P 500
4,223.70
-22.89(-0.54%)

DOW
34,033.67
-265.63(-0.77%)