Canada Markets close in 6 hrs 3 mins

Equity Residential (EQR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
60.33+0.02 (+0.04%)
As of 9:56AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 202160.3160.8459.8860.3360.33158,365
Jan. 19, 202161.9661.9660.2660.3160.312,090,800
Jan. 15, 202160.4661.6860.0861.5961.593,297,400
Jan. 14, 202159.9360.8859.5760.3960.393,212,700
Jan. 13, 202158.7159.7858.3759.5759.571,679,700
Jan. 12, 202158.0558.7857.4358.5558.552,550,500
Jan. 11, 202158.1558.3757.0858.0558.052,628,800
Jan. 08, 202157.9958.3957.5958.2658.262,095,600
Jan. 07, 202158.2958.3357.5257.9057.902,243,700
Jan. 06, 202157.6059.0557.3058.6158.612,667,600
Jan. 05, 202157.4457.7256.7957.0557.052,481,700
Jan. 04, 202159.3860.0857.2257.5057.504,564,500
Dec. 31, 202058.6459.3357.8259.2859.281,423,100
Dec. 31, 20200.603 Dividend
Dec. 30, 202058.3959.1658.3558.9658.361,357,300
Dec. 29, 202059.5259.8258.2958.3657.762,182,000
Dec. 28, 202058.3859.4558.1259.4258.811,648,200
Dec. 24, 202057.4858.2757.0558.2057.60638,100
Dec. 23, 202058.0058.7657.0257.0756.491,332,400
Dec. 22, 202057.8858.0057.2757.8557.262,737,400
Dec. 21, 202056.6557.9656.0857.8657.273,801,700
Dec. 18, 202059.3759.8657.1557.6557.065,468,700
Dec. 17, 202059.5060.2058.6459.6459.033,216,400
Dec. 16, 202059.2060.2058.2559.0558.454,229,000
Dec. 15, 202058.2159.3357.3959.3258.713,224,600
Dec. 14, 202059.3759.9057.9057.9057.312,201,500
Dec. 11, 202059.3159.9958.5158.9458.342,352,400
Dec. 10, 202060.8061.5859.7659.7959.182,850,600
Dec. 09, 202062.5662.8160.7161.2760.642,260,600
Dec. 08, 202062.3462.8561.9162.3961.752,034,700
Dec. 07, 202062.8163.4162.4462.7162.072,013,700
Dec. 04, 202062.4263.5662.3163.3762.723,159,500
Dec. 03, 202060.4662.3760.1961.9561.323,164,200
Dec. 02, 202058.9960.9158.6960.3659.742,927,800
Dec. 01, 202058.9759.4658.4458.9958.392,048,700
Nov. 30, 202059.0959.3457.5757.9257.335,918,900
Nov. 27, 202060.3160.3558.8059.2058.591,470,000
Nov. 25, 202061.0061.1660.0960.4559.831,706,700
Nov. 24, 202061.3762.3160.6761.2860.653,999,000
Nov. 23, 202061.0061.3860.0460.3359.712,688,800
Nov. 20, 202059.9560.7159.7760.5659.942,894,900
Nov. 19, 202059.5960.2158.5659.8659.253,092,600
Nov. 18, 202062.6963.0159.9459.9659.352,116,900
Nov. 17, 202061.8462.9360.9262.5061.863,169,600
Nov. 16, 202061.9762.9460.7262.7562.113,103,100
Nov. 13, 202058.7060.4358.3860.1559.531,928,000
Nov. 12, 202059.2159.5357.7558.5257.922,484,000
Nov. 11, 202061.0061.4559.0059.5958.984,562,400
Nov. 10, 202059.6362.7859.6361.4460.819,555,200
Nov. 09, 202057.6067.4257.5859.2858.6710,968,000
Nov. 06, 202051.9752.3251.1451.5250.992,433,200
Nov. 05, 202051.0852.5250.7152.0651.533,021,600
Nov. 04, 202052.1352.1850.4550.7650.242,851,900
Nov. 03, 202050.0052.9750.0052.5351.993,740,200
Nov. 02, 202047.2049.3646.5249.3148.813,289,300
Oct. 30, 202046.2447.1446.1446.9846.502,926,500
Oct. 29, 202046.0046.7645.4346.2645.794,435,500
Oct. 28, 202048.3948.3945.5446.2445.776,954,800
Oct. 27, 202050.5550.9649.6949.6949.182,135,500
Oct. 26, 202051.0751.2949.8150.7050.182,212,200
Oct. 23, 202051.3351.4450.4251.3150.792,574,000
Oct. 22, 202050.6150.9950.1150.7550.233,159,000
Oct. 21, 202050.5151.1950.2850.5149.992,626,100
Oct. 20, 202051.2351.3950.6850.9150.391,683,500
Oct. 19, 202052.1252.3050.6650.7150.191,738,600
Oct. 16, 202052.5152.6551.6251.8551.322,609,100
Oct. 15, 202052.4853.2152.1252.3151.781,820,800
Oct. 14, 202053.4753.6152.4752.8152.271,711,800
Oct. 13, 202054.7855.3453.3453.5052.951,864,100
Oct. 12, 202055.7455.8054.7255.3554.781,254,300
Oct. 09, 202056.3256.4155.2455.6655.091,666,200
Oct. 08, 202055.1856.2055.0056.1955.622,096,200
Oct. 07, 202055.4555.6054.3354.7654.201,748,400
Oct. 06, 202055.8156.1654.8755.1954.632,367,100
Oct. 05, 202056.0056.4154.5855.6055.032,751,400
Oct. 02, 202052.3155.4452.0355.0954.536,450,200
Oct. 01, 202051.5153.5051.2853.4452.893,141,800
Sep. 30, 202051.5351.9550.6951.3350.813,102,100
Sep. 29, 202052.3052.4650.6351.0950.572,947,700
Sep. 28, 202052.4052.9151.8752.5452.002,193,500
Sep. 25, 202050.4051.5850.1151.5751.042,776,000
Sep. 24, 202050.7251.2850.0150.5149.993,578,800
Sep. 24, 20200.6025 Dividend
Sep. 23, 202052.5053.3151.1651.2550.133,268,200
Sep. 22, 202052.0053.2252.0052.6651.514,262,500
Sep. 21, 202053.5853.9351.8952.0350.894,023,200
Sep. 18, 202055.4256.0054.2754.3353.144,987,100
Sep. 17, 202056.3557.3255.3955.7854.563,366,100
Sep. 16, 202056.5457.3856.4256.8755.633,449,900
Sep. 15, 202056.8357.4155.9456.3355.102,556,500
Sep. 14, 202055.0157.1355.0056.9355.692,311,300
Sep. 11, 202055.7755.9854.2554.6753.472,723,900
Sep. 10, 202056.5556.7055.1755.8154.596,098,400
Sep. 09, 202057.4358.1456.5056.8455.602,433,000
Sep. 08, 202057.8157.9556.8257.3956.142,133,700
Sep. 04, 202057.6958.8157.2558.1156.842,128,700
Sep. 03, 202057.9159.1057.0457.4056.151,990,800
Sep. 02, 202056.8157.7656.3657.6956.432,137,200
Sep. 01, 202056.6856.8355.7656.7855.542,454,700
Aug. 31, 202056.7656.8856.0156.4555.222,143,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...