S&P 500, NASDAQ NOTCH BIG WINS WITH TESLA EARNINGS ON DECK

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Equity Residential (EQR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

63.10

+0.56

(+0.90%)

At close: 04:00PM EDT

63.09

-0.01

(-0.02%)

After hours:

04:04PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	62.52	63.58	62.62	63.10	63.10	2,420,715
Apr 22, 2024	62.25	62.85	61.86	62.54	62.54	2,465,600
Apr 19, 2024	61.33	61.90	61.20	61.54	61.54	1,826,300
Apr 18, 2024	60.54	61.14	60.10	60.99	60.99	1,789,400
Apr 17, 2024	59.82	61.07	59.51	60.41	60.41	2,744,800
Apr 16, 2024	60.50	60.50	59.48	59.68	59.68	1,358,300
Apr 15, 2024	62.12	62.22	60.29	60.66	60.66	1,242,900
Apr 12, 2024	62.58	62.69	61.29	61.69	61.69	1,400,600
Apr 11, 2024	63.37	63.50	62.21	62.79	62.79	1,681,100
Apr 10, 2024	63.17	63.49	62.65	62.96	62.96	2,038,900
Apr 09, 2024	64.13	64.80	64.07	64.47	64.47	2,536,100
Apr 08, 2024	62.50	63.84	62.41	63.80	63.80	2,324,500
Apr 05, 2024	61.03	61.99	61.03	61.79	61.79	1,461,100
Apr 04, 2024	61.88	62.27	61.08	61.26	61.26	1,182,300
Apr 03, 2024	60.64	61.57	60.35	61.42	61.42	1,439,000
Apr 02, 2024	61.03	61.23	60.44	60.84	60.84	1,515,200
Apr 01, 2024	63.02	63.22	61.44	61.45	61.45	1,630,000
Mar 28, 2024	62.84	63.45	62.76	63.11	63.11	2,133,800
Mar 27, 2024	61.89	62.62	61.66	62.57	62.57	1,527,100
Mar 26, 2024	61.55	61.71	61.22	61.26	61.26	1,610,700
Mar 25, 2024	62.26	62.47	61.52	61.53	61.53	1,967,100
Mar 22, 2024	62.98	63.04	61.92	62.17	62.17	1,510,100
Mar 22, 2024	0.675 Dividend
Mar 21, 2024	62.84	63.78	62.68	63.45	62.78	2,505,200
Mar 20, 2024	62.00	63.06	61.85	62.68	62.01	1,499,000
Mar 19, 2024	62.61	62.72	62.01	62.22	61.56	1,377,200
Mar 18, 2024	63.15	63.41	62.25	62.38	61.72	1,730,800
Mar 15, 2024	61.45	63.15	61.45	63.03	62.36	3,247,400
Mar 14, 2024	63.01	63.09	61.73	62.37	61.71	2,559,900
Mar 13, 2024	62.39	63.52	62.39	63.30	62.63	1,847,400
Mar 12, 2024	62.64	63.07	62.03	62.33	61.67	1,797,700
Mar 11, 2024	63.40	63.77	62.70	62.86	62.19	1,302,300
Mar 08, 2024	63.40	63.71	62.94	63.41	62.74	1,388,700
Mar 07, 2024	62.88	63.08	62.35	62.93	62.26	1,643,300
Mar 06, 2024	62.75	62.76	62.15	62.61	61.94	1,275,000
Mar 05, 2024	62.61	63.10	61.87	62.28	61.62	1,966,900
Mar 04, 2024	60.80	62.90	60.34	62.86	62.19	1,997,800
Mar 01, 2024	59.92	60.77	59.19	60.74	60.09	3,094,800
Feb 29, 2024	60.19	60.63	59.80	60.21	59.57	3,415,200
Feb 28, 2024	59.12	60.32	59.02	59.72	59.08	1,877,500
Feb 27, 2024	59.20	59.76	58.93	59.47	58.84	1,849,200
Feb 26, 2024	60.10	60.35	58.81	58.82	58.19	2,631,900
Feb 23, 2024	60.34	60.67	60.10	60.20	59.56	1,406,100
Feb 22, 2024	61.40	61.40	60.38	60.44	59.80	1,799,200
Feb 21, 2024	60.31	61.29	60.08	61.23	60.58	1,756,400
Feb 20, 2024	59.73	60.50	59.32	60.12	59.48	1,798,100
Feb 16, 2024	59.87	60.43	59.50	60.03	59.39	2,659,500
Feb 15, 2024	59.05	60.37	58.87	60.35	59.71	1,529,000
Feb 14, 2024	58.27	59.06	58.10	58.65	58.03	1,557,000
Feb 13, 2024	58.09	58.29	57.33	58.13	57.51	1,964,400
Feb 12, 2024	59.00	59.47	58.64	59.20	58.57	1,620,800
Feb 09, 2024	59.09	59.28	58.65	58.86	58.23	1,557,300
Feb 08, 2024	58.70	59.23	58.57	59.20	58.57	1,502,600
Feb 07, 2024	59.30	59.37	58.46	58.82	58.19	1,625,900
Feb 06, 2024	58.47	59.32	58.30	59.18	58.55	1,909,600
Feb 05, 2024	59.50	59.55	58.40	58.51	57.89	2,666,700
Feb 02, 2024	60.27	60.68	59.30	60.17	59.53	3,127,700
Feb 01, 2024	59.60	60.99	59.11	60.96	60.31	4,260,800
Jan 31, 2024	61.18	61.80	59.76	60.19	59.55	5,436,800
Jan 30, 2024	59.06	59.75	58.88	59.30	58.67	2,836,300
Jan 29, 2024	58.93	59.80	58.89	59.48	58.85	2,093,100
Jan 26, 2024	58.95	59.18	58.46	59.16	58.53	1,930,000
Jan 25, 2024	59.36	59.69	58.60	58.86	58.23	3,087,500
Jan 24, 2024	60.02	60.17	58.61	58.76	58.13	3,223,700
Jan 23, 2024	60.32	60.63	59.37	59.53	58.90	3,109,600
Jan 22, 2024	60.77	61.01	60.14	60.30	59.66	2,120,900
Jan 19, 2024	59.99	60.56	59.28	60.56	59.92	3,195,200
Jan 18, 2024	60.04	60.43	59.42	59.72	59.08	2,619,900
Jan 17, 2024	60.62	61.60	59.39	60.20	59.56	1,634,900
Jan 16, 2024	62.03	62.11	61.12	61.44	60.79	1,895,700
Jan 12, 2024	62.29	62.86	62.01	62.16	61.50	2,278,900
Jan 11, 2024	61.43	62.09	61.02	61.79	61.13	2,130,500
Jan 10, 2024	61.89	61.95	61.49	61.71	61.05	1,539,900
Jan 09, 2024	61.11	61.84	60.65	61.53	60.88	1,611,100
Jan 08, 2024	60.52	61.83	60.32	61.73	61.07	1,831,200
Jan 05, 2024	60.37	61.15	60.07	60.70	60.05	1,850,900
Jan 04, 2024	60.63	61.35	60.38	60.75	60.10	1,732,100
Jan 03, 2024	61.75	61.99	60.57	60.66	60.01	1,864,100
Jan 02, 2024	60.97	62.20	60.76	62.15	61.49	2,115,700
Dec 29, 2023	61.51	61.92	61.15	61.16	60.51	1,962,300
Dec 29, 2023	0.663 Dividend
Dec 28, 2023	61.73	62.54	61.73	62.50	61.18	1,505,300
Dec 27, 2023	61.48	62.00	61.16	61.87	60.56	1,695,500
Dec 26, 2023	61.15	61.66	61.05	61.41	60.11	1,343,700
Dec 22, 2023	61.25	61.87	61.00	61.14	59.85	3,261,100
Dec 21, 2023	61.25	61.25	60.08	60.82	59.53	2,552,600
Dec 20, 2023	61.42	61.67	60.70	60.72	59.44	2,658,900
Dec 19, 2023	61.75	61.94	61.19	61.48	60.18	2,043,000
Dec 18, 2023	61.55	61.74	60.91	61.58	60.28	2,544,500
Dec 15, 2023	61.39	61.80	60.70	61.31	60.01	4,398,300
Dec 14, 2023	62.07	63.02	61.94	62.31	60.99	4,794,800
Dec 13, 2023	58.35	61.24	58.25	60.95	59.66	2,451,100
Dec 12, 2023	58.12	58.44	57.75	58.18	56.95	1,705,100
Dec 11, 2023	58.20	58.66	57.87	58.17	56.94	1,992,300
Dec 08, 2023	58.45	58.85	58.15	58.82	57.58	1,652,200
Dec 07, 2023	58.27	58.97	57.81	58.70	57.46	1,963,400
Dec 06, 2023	58.40	58.74	58.22	58.27	57.04	2,107,100
Dec 05, 2023	58.30	58.40	57.65	58.25	57.02	2,838,700
Dec 04, 2023	58.02	58.83	57.91	58.69	57.45	2,525,500
Dec 01, 2023	56.89	58.54	56.81	58.54	57.30	2,933,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7320+0.0019(+0.26%)

CRUDE OIL83.33+1.43(+1.75%)

Bitcoin CAD90,532.69-454.30(-0.50%)

S&P 500, NASDAQ NOTCH BIG WINS WITH TESLA EARNINGS ON DECK

Equity Residential (EQR)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7320
+0.0019(+0.26%)

CRUDE OIL
83.33
+1.43(+1.75%)

Bitcoin CAD
90,532.69
-454.30(-0.50%)