EQR - Equity Residential
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 22, 2020 | 83.63 | 83.78 | 82.10 | 82.39 | 82.39 | 1,427,400 |
| Jan. 21, 2020 | 82.94 | 83.32 | 82.38 | 83.30 | 83.30 | 1,577,300 |
| Jan. 17, 2020 | 82.45 | 82.79 | 81.99 | 82.50 | 82.50 | 1,797,400 |
| Jan. 16, 2020 | 82.19 | 82.53 | 81.63 | 82.51 | 82.51 | 1,021,600 |
| Jan. 15, 2020 | 81.63 | 82.25 | 81.24 | 82.07 | 82.07 | 1,228,100 |
| Jan. 14, 2020 | 81.89 | 82.00 | 80.68 | 81.16 | 81.16 | 1,223,500 |
| Jan. 13, 2020 | 81.06 | 82.31 | 81.06 | 82.28 | 82.28 | 1,397,500 |
| Jan. 10, 2020 | 80.58 | 81.30 | 80.16 | 81.26 | 81.26 | 1,291,000 |
| Jan. 09, 2020 | 79.93 | 80.49 | 79.77 | 80.41 | 80.41 | 892,800 |
| Jan. 08, 2020 | 79.92 | 80.45 | 79.64 | 80.00 | 80.00 | 2,388,900 |
| Jan. 07, 2020 | 79.86 | 80.86 | 79.51 | 79.83 | 79.83 | 1,194,800 |
| Jan. 06, 2020 | 80.64 | 81.45 | 80.17 | 81.03 | 81.03 | 1,764,300 |
| Jan. 03, 2020 | 79.45 | 80.92 | 79.41 | 80.80 | 80.80 | 1,326,500 |
| Jan. 02, 2020 | 81.32 | 81.48 | 79.35 | 79.77 | 79.77 | 1,797,800 |
| Dec. 31, 2019 | 80.29 | 80.92 | 80.05 | 80.92 | 80.92 | 1,265,600 |
| Dec. 31, 2019 | 0.568 Dividend | |||||
| Dec. 30, 2019 | 80.70 | 81.16 | 80.50 | 80.72 | 80.15 | 1,166,000 |
| Dec. 27, 2019 | 80.94 | 81.16 | 80.60 | 80.95 | 80.38 | 1,008,400 |
| Dec. 26, 2019 | 80.59 | 80.65 | 80.20 | 80.59 | 80.02 | 833,900 |
| Dec. 24, 2019 | 79.84 | 80.42 | 79.66 | 80.38 | 79.81 | 409,400 |
| Dec. 23, 2019 | 80.72 | 80.72 | 79.56 | 79.71 | 79.15 | 1,087,000 |
| Dec. 20, 2019 | 79.47 | 80.78 | 79.02 | 80.30 | 79.73 | 5,480,000 |
| Dec. 19, 2019 | 80.36 | 80.54 | 80.03 | 80.36 | 79.79 | 2,198,600 |
| Dec. 18, 2019 | 79.48 | 80.62 | 79.22 | 80.29 | 79.73 | 2,775,400 |
| Dec. 17, 2019 | 81.78 | 81.88 | 80.03 | 80.11 | 79.55 | 1,603,800 |
| Dec. 16, 2019 | 81.19 | 81.64 | 80.39 | 81.50 | 80.93 | 1,991,900 |
| Dec. 13, 2019 | 81.94 | 82.43 | 80.55 | 81.01 | 80.44 | 1,762,300 |
| Dec. 12, 2019 | 82.60 | 83.00 | 81.27 | 81.78 | 81.20 | 2,147,400 |
| Dec. 11, 2019 | 84.15 | 84.43 | 82.41 | 82.68 | 82.10 | 1,376,700 |
| Dec. 10, 2019 | 84.85 | 84.99 | 83.88 | 84.14 | 83.55 | 1,096,700 |
| Dec. 09, 2019 | 84.54 | 84.69 | 83.86 | 84.55 | 83.96 | 1,066,400 |
| Dec. 06, 2019 | 84.54 | 85.04 | 84.17 | 84.44 | 83.85 | 1,223,800 |
| Dec. 05, 2019 | 84.06 | 84.59 | 83.73 | 84.54 | 83.95 | 1,489,000 |
| Dec. 04, 2019 | 83.36 | 84.80 | 83.36 | 84.25 | 83.66 | 1,985,200 |
| Dec. 03, 2019 | 83.62 | 84.36 | 83.52 | 83.85 | 83.26 | 1,802,400 |
| Dec. 02, 2019 | 84.86 | 85.15 | 83.41 | 83.50 | 82.91 | 2,634,400 |
| Nov. 29, 2019 | 85.77 | 86.28 | 85.07 | 85.10 | 84.50 | 762,900 |
| Nov. 27, 2019 | 85.19 | 85.93 | 84.92 | 85.63 | 85.03 | 1,316,400 |
| Nov. 26, 2019 | 84.73 | 85.74 | 84.58 | 85.37 | 84.77 | 3,606,600 |
| Nov. 25, 2019 | 85.03 | 85.71 | 84.34 | 84.52 | 83.93 | 1,808,100 |
| Nov. 22, 2019 | 85.23 | 85.47 | 84.32 | 84.79 | 84.19 | 2,695,100 |
| Nov. 21, 2019 | 86.32 | 86.40 | 84.87 | 85.05 | 84.45 | 1,969,300 |
| Nov. 20, 2019 | 87.07 | 87.57 | 86.63 | 86.66 | 86.05 | 954,000 |
| Nov. 19, 2019 | 87.09 | 87.35 | 86.47 | 87.07 | 86.46 | 982,800 |
| Nov. 18, 2019 | 86.68 | 87.61 | 86.54 | 86.99 | 86.38 | 927,000 |
| Nov. 15, 2019 | 85.80 | 86.50 | 85.57 | 86.46 | 85.85 | 1,412,300 |
| Nov. 14, 2019 | 85.20 | 85.81 | 84.89 | 85.78 | 85.18 | 1,309,500 |
| Nov. 13, 2019 | 83.77 | 84.99 | 83.77 | 84.87 | 84.27 | 1,375,600 |
| Nov. 12, 2019 | 84.26 | 85.04 | 83.28 | 83.41 | 82.82 | 1,435,600 |
| Nov. 11, 2019 | 84.11 | 84.62 | 83.67 | 84.16 | 83.57 | 856,700 |
| Nov. 08, 2019 | 83.83 | 84.44 | 83.77 | 83.98 | 83.39 | 978,300 |
| Nov. 07, 2019 | 85.12 | 85.17 | 83.65 | 84.07 | 83.48 | 2,025,900 |
| Nov. 06, 2019 | 85.03 | 85.78 | 85.03 | 85.58 | 84.98 | 1,237,800 |
| Nov. 05, 2019 | 86.47 | 86.47 | 83.90 | 84.81 | 84.21 | 2,275,400 |
| Nov. 04, 2019 | 87.87 | 87.94 | 86.74 | 87.03 | 86.42 | 1,279,700 |
| Nov. 01, 2019 | 88.67 | 89.20 | 87.51 | 88.14 | 87.52 | 1,270,400 |
| Oct. 31, 2019 | 88.94 | 89.55 | 88.52 | 88.66 | 88.04 | 1,453,100 |
| Oct. 30, 2019 | 87.95 | 88.90 | 87.61 | 88.85 | 88.22 | 1,125,000 |
| Oct. 29, 2019 | 87.20 | 87.93 | 87.01 | 87.57 | 86.95 | 1,571,200 |
| Oct. 28, 2019 | 87.58 | 87.65 | 87.03 | 87.45 | 86.83 | 1,244,500 |
| Oct. 25, 2019 | 87.38 | 87.81 | 87.01 | 87.68 | 87.06 | 931,800 |
| Oct. 24, 2019 | 87.85 | 88.12 | 86.89 | 87.58 | 86.96 | 1,195,400 |
| Oct. 23, 2019 | 88.30 | 88.65 | 85.94 | 87.84 | 87.22 | 2,968,200 |
| Oct. 22, 2019 | 89.11 | 89.12 | 88.17 | 88.44 | 87.82 | 1,356,600 |
| Oct. 21, 2019 | 88.11 | 88.75 | 87.72 | 88.72 | 88.10 | 1,327,900 |
| Oct. 18, 2019 | 87.62 | 88.46 | 87.39 | 88.37 | 87.75 | 1,640,400 |
| Oct. 17, 2019 | 87.67 | 88.24 | 87.57 | 87.75 | 87.13 | 1,902,900 |
| Oct. 16, 2019 | 87.63 | 88.05 | 86.82 | 88.02 | 87.40 | 1,139,000 |
| Oct. 15, 2019 | 87.58 | 87.95 | 87.14 | 87.56 | 86.94 | 1,988,300 |
| Oct. 14, 2019 | 87.43 | 87.92 | 87.15 | 87.58 | 86.96 | 1,310,500 |
| Oct. 11, 2019 | 88.13 | 88.49 | 87.05 | 87.63 | 87.01 | 1,298,700 |
| Oct. 10, 2019 | 87.29 | 88.38 | 87.09 | 88.16 | 87.54 | 1,055,400 |
| Oct. 09, 2019 | 87.73 | 88.39 | 87.34 | 87.58 | 86.96 | 1,275,700 |
| Oct. 08, 2019 | 87.69 | 88.33 | 87.13 | 87.55 | 86.93 | 1,943,600 |
| Oct. 07, 2019 | 87.06 | 88.08 | 87.05 | 87.76 | 87.14 | 1,428,000 |
| Oct. 04, 2019 | 87.08 | 87.61 | 87.00 | 87.47 | 86.85 | 1,567,200 |
| Oct. 03, 2019 | 85.95 | 87.24 | 85.82 | 87.08 | 86.47 | 1,429,900 |
| Oct. 02, 2019 | 86.15 | 86.61 | 84.90 | 86.10 | 85.49 | 1,468,600 |
| Oct. 01, 2019 | 86.11 | 86.56 | 85.28 | 86.17 | 85.56 | 995,000 |
| Sep. 30, 2019 | 86.13 | 86.72 | 86.13 | 86.26 | 85.65 | 1,469,200 |
| Sep. 27, 2019 | 86.44 | 86.60 | 85.55 | 86.25 | 85.64 | 1,108,900 |
| Sep. 27, 2019 | 0.5675 Dividend | |||||
| Sep. 26, 2019 | 86.43 | 87.17 | 86.30 | 86.76 | 85.59 | 999,400 |
| Sep. 25, 2019 | 85.60 | 86.30 | 85.49 | 86.09 | 84.93 | 966,600 |
| Sep. 24, 2019 | 85.43 | 86.32 | 85.16 | 85.47 | 84.31 | 1,272,500 |
| Sep. 23, 2019 | 84.47 | 85.80 | 84.24 | 85.23 | 84.08 | 1,519,200 |
| Sep. 20, 2019 | 85.81 | 85.81 | 84.93 | 85.17 | 84.02 | 7,515,200 |
| Sep. 19, 2019 | 85.25 | 85.86 | 85.25 | 85.51 | 84.35 | 1,247,500 |
| Sep. 18, 2019 | 85.86 | 85.95 | 84.70 | 85.27 | 84.12 | 1,848,700 |
| Sep. 17, 2019 | 85.29 | 86.14 | 84.85 | 85.87 | 84.71 | 1,659,000 |
| Sep. 16, 2019 | 84.52 | 85.27 | 84.15 | 85.05 | 83.90 | 1,507,600 |
| Sep. 13, 2019 | 85.05 | 85.44 | 84.07 | 84.55 | 83.41 | 1,549,800 |
| Sep. 12, 2019 | 85.60 | 86.08 | 84.32 | 85.36 | 84.20 | 1,374,900 |
| Sep. 11, 2019 | 84.25 | 84.78 | 83.36 | 84.77 | 83.62 | 1,486,100 |
| Sep. 10, 2019 | 84.71 | 84.82 | 83.02 | 84.46 | 83.32 | 1,585,800 |
| Sep. 09, 2019 | 86.52 | 86.53 | 85.00 | 85.11 | 83.96 | 2,185,100 |
| Sep. 06, 2019 | 86.25 | 87.09 | 86.09 | 86.85 | 85.67 | 1,614,800 |
| Sep. 05, 2019 | 86.12 | 86.37 | 85.47 | 85.99 | 84.83 | 1,234,900 |
| Sep. 04, 2019 | 86.21 | 86.36 | 85.61 | 86.29 | 85.12 | 1,364,900 |
| Sep. 03, 2019 | 84.64 | 85.85 | 84.62 | 85.79 | 84.63 | 1,565,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...