EQR - Equity Residential

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201984.5485.0484.1784.4484.441,176,292
Dec. 05, 201984.0684.5983.7384.5484.541,489,000
Dec. 04, 201983.3684.8083.3684.2584.251,985,200
Dec. 03, 201983.6284.3683.5283.8583.851,802,400
Dec. 02, 201984.8685.1583.4183.5083.502,634,400
Nov. 29, 201985.7786.2885.0785.1085.10762,900
Nov. 27, 201985.1985.9384.9285.6385.631,316,400
Nov. 26, 201984.7385.7484.5885.3785.373,606,600
Nov. 25, 201985.0385.7184.3484.5284.521,808,100
Nov. 22, 201985.2385.4784.3284.7984.792,695,100
Nov. 21, 201986.3286.4084.8785.0585.051,969,300
Nov. 20, 201987.0787.5786.6386.6686.66954,000
Nov. 19, 201987.0987.3586.4787.0787.07982,800
Nov. 18, 201986.6887.6186.5486.9986.99927,000
Nov. 15, 201985.8086.5085.5786.4686.461,412,300
Nov. 14, 201985.2085.8184.8985.7885.781,309,500
Nov. 13, 201983.7784.9983.7784.8784.871,375,600
Nov. 12, 201984.2685.0483.2883.4183.411,435,600
Nov. 11, 201984.1184.6283.6784.1684.16856,700
Nov. 08, 201983.8384.4483.7783.9883.98978,300
Nov. 07, 201985.1285.1783.6584.0784.072,025,900
Nov. 06, 201985.0385.7885.0385.5885.581,237,800
Nov. 05, 201986.4786.4783.9084.8184.812,275,400
Nov. 04, 201987.8787.9486.7487.0387.031,279,700
Nov. 01, 201988.6789.2087.5188.1488.141,270,400
Oct. 31, 201988.9489.5588.5288.6688.661,453,100
Oct. 30, 201987.9588.9087.6188.8588.851,125,000
Oct. 29, 201987.2087.9387.0187.5787.571,571,200
Oct. 28, 201987.5887.6587.0387.4587.451,244,500
Oct. 25, 201987.3887.8187.0187.6887.68931,800
Oct. 24, 201987.8588.1286.8987.5887.581,195,400
Oct. 23, 201988.3088.6585.9487.8487.842,968,200
Oct. 22, 201989.1189.1288.1788.4488.441,356,600
Oct. 21, 201988.1188.7587.7288.7288.721,327,900
Oct. 18, 201987.6288.4687.3988.3788.371,640,400
Oct. 17, 201987.6788.2487.5787.7587.751,902,900
Oct. 16, 201987.6388.0586.8288.0288.021,139,000
Oct. 15, 201987.5887.9587.1487.5687.561,988,300
Oct. 14, 201987.4387.9287.1587.5887.581,310,500
Oct. 11, 201988.1388.4987.0587.6387.631,298,700
Oct. 10, 201987.2988.3887.0988.1688.161,055,400
Oct. 09, 201987.7388.3987.3487.5887.581,275,700
Oct. 08, 201987.6988.3387.1387.5587.551,943,600
Oct. 07, 201987.0688.0887.0587.7687.761,428,000
Oct. 04, 201987.0887.6187.0087.4787.471,567,200
Oct. 03, 201985.9587.2485.8287.0887.081,429,900
Oct. 02, 201986.1586.6184.9086.1086.101,468,600
Oct. 01, 201986.1186.5685.2886.1786.17995,000
Sep. 30, 201986.1386.7286.1386.2686.261,469,200
Sep. 27, 201986.4486.6085.5586.2586.251,108,900
Sep. 27, 20190.568 Dividend
Sep. 26, 201986.4387.1786.3086.7686.19999,400
Sep. 25, 201985.6086.3085.4986.0985.53966,600
Sep. 24, 201985.4386.3285.1685.4784.911,272,500
Sep. 23, 201984.4785.8084.2485.2384.671,519,200
Sep. 20, 201985.8185.8184.9385.1784.617,515,200
Sep. 19, 201985.2585.8685.2585.5184.951,247,500
Sep. 18, 201985.8685.9584.7085.2784.711,848,700
Sep. 17, 201985.2986.1484.8585.8785.311,659,000
Sep. 16, 201984.5285.2784.1585.0584.491,507,600
Sep. 13, 201985.0585.4484.0784.5584.001,549,800
Sep. 12, 201985.6086.0884.3285.3684.801,374,900
Sep. 11, 201984.2584.7883.3684.7784.221,486,100
Sep. 10, 201984.7184.8283.0284.4683.911,585,800
Sep. 09, 201986.5286.5385.0085.1184.552,185,100
Sep. 06, 201986.2587.0986.0986.8586.281,614,800
Sep. 05, 201986.1286.3785.4785.9985.431,234,900
Sep. 04, 201986.2186.3685.6186.2985.731,364,900
Sep. 03, 201984.6485.8584.6285.7985.231,565,100
Aug. 30, 201984.5084.9384.0384.7684.211,510,100
Aug. 29, 201983.8584.4183.4984.2783.72874,600
Aug. 28, 201983.8584.0583.3483.6383.081,749,600
Aug. 27, 201983.9984.2383.5483.7883.231,933,200
Aug. 26, 201983.1983.6182.4883.6183.061,728,100
Aug. 23, 201982.9683.8082.5382.7582.212,343,300
Aug. 22, 201982.7283.0882.1883.0082.46830,300
Aug. 21, 201982.4082.8682.0182.6382.09625,600
Aug. 20, 201982.9583.1182.2882.4481.901,068,200
Aug. 19, 201982.0082.9181.5382.7782.231,036,600
Aug. 16, 201981.3681.9979.9181.6481.111,098,000
Aug. 15, 201980.1181.3879.9181.1580.621,282,500
Aug. 14, 201981.0581.1679.7979.8279.30916,900
Aug. 13, 201981.1181.1979.5580.8980.361,339,600
Aug. 12, 201981.1981.7480.7481.2280.69833,900
Aug. 09, 201980.7781.4480.0581.2780.741,939,500
Aug. 08, 201979.9080.9379.0280.8480.311,331,800
Aug. 07, 201979.0480.4377.9279.7879.261,150,300
Aug. 06, 201978.3379.4077.7379.1478.621,296,700
Aug. 05, 201980.4880.5477.4878.1877.671,572,800
Aug. 02, 201979.6181.1079.3880.4879.951,551,500
Aug. 01, 201978.8279.9877.5079.5879.062,317,100
Jul. 31, 201979.9381.8878.8378.8978.372,469,100
Jul. 30, 201979.5580.6279.2179.5479.021,768,000
Jul. 29, 201978.7580.0778.7479.6179.091,482,000
Jul. 26, 201978.2378.7078.0678.5678.051,289,900
Jul. 25, 201977.8178.2477.2678.1077.591,505,500
Jul. 24, 201978.1178.1877.3777.4376.921,443,900
Jul. 23, 201976.8977.9976.3877.9677.45984,600
Jul. 22, 201977.2077.4776.7676.8876.381,318,100
Jul. 19, 201978.7879.0876.9377.1576.641,212,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...