DONALD TRUMP LEAVES WHITE HOUSE AS AMERICA USHERS IN NEW PRESIDENTIAL ERA

Joe Bide, Kamala Harris to be sworn in at 11am ET, as Trump declines to take part in transfer of power ceremony

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2021	60.31	60.84	59.88	60.33	60.33	158,365
Jan. 19, 2021	61.96	61.96	60.26	60.31	60.31	2,090,800
Jan. 15, 2021	60.46	61.68	60.08	61.59	61.59	3,297,400
Jan. 14, 2021	59.93	60.88	59.57	60.39	60.39	3,212,700
Jan. 13, 2021	58.71	59.78	58.37	59.57	59.57	1,679,700
Jan. 12, 2021	58.05	58.78	57.43	58.55	58.55	2,550,500
Jan. 11, 2021	58.15	58.37	57.08	58.05	58.05	2,628,800
Jan. 08, 2021	57.99	58.39	57.59	58.26	58.26	2,095,600
Jan. 07, 2021	58.29	58.33	57.52	57.90	57.90	2,243,700
Jan. 06, 2021	57.60	59.05	57.30	58.61	58.61	2,667,600
Jan. 05, 2021	57.44	57.72	56.79	57.05	57.05	2,481,700
Jan. 04, 2021	59.38	60.08	57.22	57.50	57.50	4,564,500
Dec. 31, 2020	58.64	59.33	57.82	59.28	59.28	1,423,100
Dec. 31, 2020	0.603 Dividend
Dec. 30, 2020	58.39	59.16	58.35	58.96	58.36	1,357,300
Dec. 29, 2020	59.52	59.82	58.29	58.36	57.76	2,182,000
Dec. 28, 2020	58.38	59.45	58.12	59.42	58.81	1,648,200
Dec. 24, 2020	57.48	58.27	57.05	58.20	57.60	638,100
Dec. 23, 2020	58.00	58.76	57.02	57.07	56.49	1,332,400
Dec. 22, 2020	57.88	58.00	57.27	57.85	57.26	2,737,400
Dec. 21, 2020	56.65	57.96	56.08	57.86	57.27	3,801,700
Dec. 18, 2020	59.37	59.86	57.15	57.65	57.06	5,468,700
Dec. 17, 2020	59.50	60.20	58.64	59.64	59.03	3,216,400
Dec. 16, 2020	59.20	60.20	58.25	59.05	58.45	4,229,000
Dec. 15, 2020	58.21	59.33	57.39	59.32	58.71	3,224,600
Dec. 14, 2020	59.37	59.90	57.90	57.90	57.31	2,201,500
Dec. 11, 2020	59.31	59.99	58.51	58.94	58.34	2,352,400
Dec. 10, 2020	60.80	61.58	59.76	59.79	59.18	2,850,600
Dec. 09, 2020	62.56	62.81	60.71	61.27	60.64	2,260,600
Dec. 08, 2020	62.34	62.85	61.91	62.39	61.75	2,034,700
Dec. 07, 2020	62.81	63.41	62.44	62.71	62.07	2,013,700
Dec. 04, 2020	62.42	63.56	62.31	63.37	62.72	3,159,500
Dec. 03, 2020	60.46	62.37	60.19	61.95	61.32	3,164,200
Dec. 02, 2020	58.99	60.91	58.69	60.36	59.74	2,927,800
Dec. 01, 2020	58.97	59.46	58.44	58.99	58.39	2,048,700
Nov. 30, 2020	59.09	59.34	57.57	57.92	57.33	5,918,900
Nov. 27, 2020	60.31	60.35	58.80	59.20	58.59	1,470,000
Nov. 25, 2020	61.00	61.16	60.09	60.45	59.83	1,706,700
Nov. 24, 2020	61.37	62.31	60.67	61.28	60.65	3,999,000
Nov. 23, 2020	61.00	61.38	60.04	60.33	59.71	2,688,800
Nov. 20, 2020	59.95	60.71	59.77	60.56	59.94	2,894,900
Nov. 19, 2020	59.59	60.21	58.56	59.86	59.25	3,092,600
Nov. 18, 2020	62.69	63.01	59.94	59.96	59.35	2,116,900
Nov. 17, 2020	61.84	62.93	60.92	62.50	61.86	3,169,600
Nov. 16, 2020	61.97	62.94	60.72	62.75	62.11	3,103,100
Nov. 13, 2020	58.70	60.43	58.38	60.15	59.53	1,928,000
Nov. 12, 2020	59.21	59.53	57.75	58.52	57.92	2,484,000
Nov. 11, 2020	61.00	61.45	59.00	59.59	58.98	4,562,400
Nov. 10, 2020	59.63	62.78	59.63	61.44	60.81	9,555,200
Nov. 09, 2020	57.60	67.42	57.58	59.28	58.67	10,968,000
Nov. 06, 2020	51.97	52.32	51.14	51.52	50.99	2,433,200
Nov. 05, 2020	51.08	52.52	50.71	52.06	51.53	3,021,600
Nov. 04, 2020	52.13	52.18	50.45	50.76	50.24	2,851,900
Nov. 03, 2020	50.00	52.97	50.00	52.53	51.99	3,740,200
Nov. 02, 2020	47.20	49.36	46.52	49.31	48.81	3,289,300
Oct. 30, 2020	46.24	47.14	46.14	46.98	46.50	2,926,500
Oct. 29, 2020	46.00	46.76	45.43	46.26	45.79	4,435,500
Oct. 28, 2020	48.39	48.39	45.54	46.24	45.77	6,954,800
Oct. 27, 2020	50.55	50.96	49.69	49.69	49.18	2,135,500
Oct. 26, 2020	51.07	51.29	49.81	50.70	50.18	2,212,200
Oct. 23, 2020	51.33	51.44	50.42	51.31	50.79	2,574,000
Oct. 22, 2020	50.61	50.99	50.11	50.75	50.23	3,159,000
Oct. 21, 2020	50.51	51.19	50.28	50.51	49.99	2,626,100
Oct. 20, 2020	51.23	51.39	50.68	50.91	50.39	1,683,500
Oct. 19, 2020	52.12	52.30	50.66	50.71	50.19	1,738,600
Oct. 16, 2020	52.51	52.65	51.62	51.85	51.32	2,609,100
Oct. 15, 2020	52.48	53.21	52.12	52.31	51.78	1,820,800
Oct. 14, 2020	53.47	53.61	52.47	52.81	52.27	1,711,800
Oct. 13, 2020	54.78	55.34	53.34	53.50	52.95	1,864,100
Oct. 12, 2020	55.74	55.80	54.72	55.35	54.78	1,254,300
Oct. 09, 2020	56.32	56.41	55.24	55.66	55.09	1,666,200
Oct. 08, 2020	55.18	56.20	55.00	56.19	55.62	2,096,200
Oct. 07, 2020	55.45	55.60	54.33	54.76	54.20	1,748,400
Oct. 06, 2020	55.81	56.16	54.87	55.19	54.63	2,367,100
Oct. 05, 2020	56.00	56.41	54.58	55.60	55.03	2,751,400
Oct. 02, 2020	52.31	55.44	52.03	55.09	54.53	6,450,200
Oct. 01, 2020	51.51	53.50	51.28	53.44	52.89	3,141,800
Sep. 30, 2020	51.53	51.95	50.69	51.33	50.81	3,102,100
Sep. 29, 2020	52.30	52.46	50.63	51.09	50.57	2,947,700
Sep. 28, 2020	52.40	52.91	51.87	52.54	52.00	2,193,500
Sep. 25, 2020	50.40	51.58	50.11	51.57	51.04	2,776,000
Sep. 24, 2020	50.72	51.28	50.01	50.51	49.99	3,578,800
Sep. 24, 2020	0.6025 Dividend
Sep. 23, 2020	52.50	53.31	51.16	51.25	50.13	3,268,200
Sep. 22, 2020	52.00	53.22	52.00	52.66	51.51	4,262,500
Sep. 21, 2020	53.58	53.93	51.89	52.03	50.89	4,023,200
Sep. 18, 2020	55.42	56.00	54.27	54.33	53.14	4,987,100
Sep. 17, 2020	56.35	57.32	55.39	55.78	54.56	3,366,100
Sep. 16, 2020	56.54	57.38	56.42	56.87	55.63	3,449,900
Sep. 15, 2020	56.83	57.41	55.94	56.33	55.10	2,556,500
Sep. 14, 2020	55.01	57.13	55.00	56.93	55.69	2,311,300
Sep. 11, 2020	55.77	55.98	54.25	54.67	53.47	2,723,900
Sep. 10, 2020	56.55	56.70	55.17	55.81	54.59	6,098,400
Sep. 09, 2020	57.43	58.14	56.50	56.84	55.60	2,433,000
Sep. 08, 2020	57.81	57.95	56.82	57.39	56.14	2,133,700
Sep. 04, 2020	57.69	58.81	57.25	58.11	56.84	2,128,700
Sep. 03, 2020	57.91	59.10	57.04	57.40	56.15	1,990,800
Sep. 02, 2020	56.81	57.76	56.36	57.69	56.43	2,137,200
Sep. 01, 2020	56.68	56.83	55.76	56.78	55.54	2,454,700
Aug. 31, 2020	56.76	56.88	56.01	56.45	55.22	2,143,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,976.20+18.83(+0.10%)

S&P 5003,825.20+26.29(+0.69%)

DOW31,020.93+90.41(+0.29%)

DONALD TRUMP LEAVES WHITE HOUSE AS AMERICA USHERS IN NEW PRESIDENTIAL ERA

Equity Residential (EQR)

S&P/TSX
17,976.20
+18.83(+0.10%)

S&P 500
3,825.20
+26.29(+0.69%)

DOW
31,020.93
+90.41(+0.29%)