Equity Residential (EQR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

55.39+0.20 (+0.36%)

As of 3:17PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 10, 2020	55.28	55.97	54.85	55.39	55.39	1,670,527
Aug. 07, 2020	53.32	55.50	53.32	55.19	55.19	3,007,100
Aug. 06, 2020	53.15	54.04	53.15	53.64	53.64	2,047,600
Aug. 05, 2020	54.28	54.32	53.18	53.32	53.32	2,921,000
Aug. 04, 2020	52.35	53.70	51.69	53.46	53.46	4,036,200
Aug. 03, 2020	52.62	53.00	52.15	52.33	52.33	2,292,600
Jul. 31, 2020	53.81	53.99	52.58	53.63	53.63	2,452,200
Jul. 30, 2020	52.80	54.02	52.69	53.95	53.95	2,100,900
Jul. 29, 2020	54.26	54.83	52.67	53.59	53.59	3,319,300
Jul. 28, 2020	53.09	55.06	53.08	54.66	54.66	2,456,400
Jul. 27, 2020	54.08	54.08	52.72	53.33	53.33	2,045,700
Jul. 24, 2020	54.74	54.97	53.83	54.34	54.34	3,184,900
Jul. 23, 2020	55.44	55.92	54.07	54.83	54.83	2,014,500
Jul. 22, 2020	54.18	55.89	53.79	55.70	55.70	2,916,900
Jul. 21, 2020	55.28	55.85	54.46	54.57	54.57	2,954,900
Jul. 20, 2020	56.50	56.80	55.04	55.17	55.17	3,426,100
Jul. 17, 2020	57.28	57.50	56.69	56.98	56.98	2,035,900
Jul. 16, 2020	57.29	57.70	56.90	57.22	57.22	1,733,900
Jul. 15, 2020	58.01	58.42	57.32	57.72	57.72	2,094,600
Jul. 14, 2020	56.90	58.05	56.60	57.02	57.02	1,745,800
Jul. 13, 2020	57.11	57.45	56.47	57.02	57.02	1,679,900
Jul. 10, 2020	56.60	57.50	56.49	56.70	56.70	3,866,600
Jul. 09, 2020	57.31	57.61	56.32	56.71	56.71	2,638,000
Jul. 08, 2020	57.67	57.83	57.14	57.48	57.48	3,393,400
Jul. 07, 2020	58.56	59.08	57.52	57.59	57.59	1,762,800
Jul. 06, 2020	61.82	62.03	59.36	59.59	59.59	3,345,900
Jul. 02, 2020	61.68	62.19	60.20	60.59	60.59	1,509,500
Jul. 01, 2020	58.94	60.94	58.55	60.83	60.83	1,901,600
Jun. 30, 2020	57.80	58.98	57.35	58.82	58.82	3,317,000
Jun. 29, 2020	57.16	57.70	56.31	57.67	57.67	2,309,600
Jun. 26, 2020	58.19	58.61	56.78	57.00	57.00	3,305,400
Jun. 25, 2020	57.12	58.48	56.87	58.40	58.40	3,591,200
Jun. 24, 2020	57.97	58.35	56.65	57.48	57.48	4,946,900
Jun. 23, 2020	59.95	59.95	58.36	58.77	58.77	2,805,900
Jun. 22, 2020	59.55	59.91	58.89	59.29	59.29	2,840,500
Jun. 19, 2020	62.26	62.52	59.56	59.58	59.58	6,981,700
Jun. 19, 2020	0.603 Dividend
Jun. 18, 2020	61.79	62.62	61.28	61.94	61.34	3,533,600
Jun. 17, 2020	65.03	65.46	62.46	62.52	61.91	1,661,000
Jun. 16, 2020	65.70	66.43	64.07	64.69	64.06	2,406,800
Jun. 15, 2020	61.26	64.21	61.08	63.34	62.72	2,981,500
Jun. 12, 2020	63.81	63.91	60.87	63.57	62.95	4,423,900
Jun. 11, 2020	61.62	62.78	61.11	61.66	61.06	2,959,500
Jun. 10, 2020	65.07	65.66	63.64	64.62	63.99	2,025,300
Jun. 09, 2020	65.68	66.38	65.00	65.39	64.75	2,145,300
Jun. 08, 2020	67.55	68.51	66.39	68.17	67.51	3,252,400
Jun. 05, 2020	64.33	66.72	64.33	66.40	65.75	4,172,300
Jun. 04, 2020	61.20	62.22	60.05	61.66	61.06	3,720,700
Jun. 03, 2020	61.19	62.31	60.96	61.63	61.03	6,278,700
Jun. 02, 2020	61.69	61.83	60.31	60.46	59.87	3,076,700
Jun. 01, 2020	60.54	61.61	59.80	61.10	60.51	3,035,300
May 29, 2020	60.40	60.99	59.62	60.56	59.97	5,723,700
May 28, 2020	61.25	61.28	59.57	60.87	60.28	4,583,200
May 27, 2020	62.30	62.39	59.39	60.13	59.54	4,037,600
May 26, 2020	59.47	61.21	58.93	60.27	59.68	3,796,700
May 22, 2020	58.02	58.26	56.79	57.40	56.84	2,835,300
May 21, 2020	58.71	59.60	57.89	57.93	57.37	2,463,200
May 20, 2020	58.50	59.47	57.67	58.93	58.36	3,141,400
May 19, 2020	59.96	60.33	57.70	57.72	57.16	3,056,400
May 18, 2020	59.24	61.27	59.22	60.46	59.87	2,779,600
May 15, 2020	57.08	57.33	55.49	57.13	56.57	5,298,400
May 14, 2020	57.52	57.87	55.80	57.52	56.96	3,291,300
May 13, 2020	59.62	60.19	58.46	58.62	58.05	3,524,500
May 12, 2020	63.85	64.04	59.61	60.11	59.52	3,823,600
May 11, 2020	64.66	64.66	62.27	63.51	62.89	2,387,200
May 08, 2020	64.22	65.07	63.20	64.22	63.59	2,169,300
May 07, 2020	61.88	64.10	61.16	63.05	62.44	5,138,300
May 06, 2020	62.67	63.41	60.82	61.02	60.43	2,807,300
May 05, 2020	63.21	63.56	62.04	62.41	61.80	2,763,300
May 04, 2020	61.56	62.55	60.15	62.50	61.89	2,262,600
May 01, 2020	63.34	64.09	62.06	62.31	61.70	2,073,100
Apr. 30, 2020	65.09	65.22	63.56	65.06	64.43	1,843,100
Apr. 29, 2020	65.69	67.08	64.55	65.82	65.18	2,047,000
Apr. 28, 2020	67.07	67.49	64.36	64.87	64.24	1,962,100
Apr. 27, 2020	64.85	65.71	64.15	65.30	64.66	1,375,600
Apr. 24, 2020	62.02	64.58	61.15	63.99	63.37	2,210,600
Apr. 23, 2020	65.83	65.93	63.28	63.81	63.19	1,989,100
Apr. 22, 2020	64.97	66.13	64.60	65.66	65.02	1,703,500
Apr. 21, 2020	63.55	65.46	63.52	63.81	63.19	2,757,700
Apr. 20, 2020	68.51	69.28	65.54	65.61	64.97	2,056,000
Apr. 17, 2020	66.84	70.15	66.33	69.79	69.11	1,790,400
Apr. 16, 2020	66.09	67.06	64.57	65.23	64.59	2,300,400
Apr. 15, 2020	66.86	67.97	65.06	65.99	65.35	2,252,300
Apr. 14, 2020	68.27	69.89	67.86	68.92	68.25	1,580,600
Apr. 13, 2020	68.62	68.94	66.14	66.50	65.85	1,482,700
Apr. 09, 2020	66.27	70.61	66.27	69.42	68.74	3,806,000
Apr. 08, 2020	61.33	65.79	60.66	65.25	64.61	3,264,600
Apr. 07, 2020	62.55	63.75	60.59	60.68	60.09	2,742,400
Apr. 06, 2020	57.10	60.47	56.48	60.11	59.52	2,530,800
Apr. 03, 2020	53.97	55.42	52.79	54.26	53.73	2,757,900
Apr. 02, 2020	56.26	58.06	53.24	54.57	54.04	3,175,700
Apr. 01, 2020	59.07	59.96	54.88	57.70	57.14	2,907,300
Mar. 31, 2020	61.71	62.52	59.04	61.71	61.11	5,240,400
Mar. 30, 2020	63.49	63.89	59.34	62.58	61.97	3,550,300
Mar. 27, 2020	57.28	64.43	57.01	62.68	62.07	2,830,600
Mar. 26, 2020	54.57	59.38	53.34	59.23	58.65	3,252,400
Mar. 25, 2020	51.68	57.88	50.18	54.57	54.04	3,843,900
Mar. 24, 2020	53.09	54.45	50.64	52.15	51.64	3,835,100
Mar. 23, 2020	55.29	55.40	49.62	51.39	50.89	3,682,000
Mar. 20, 2020	60.29	61.21	54.62	55.29	54.75	3,495,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,592.54+48.06(+0.29%)

S&P 5003,359.23+7.95(+0.24%)

DOW27,773.87+340.39(+1.24%)

Equity Residential (EQR)

S&P/TSX
16,592.54
+48.06(+0.29%)

S&P 500
3,359.23
+7.95(+0.24%)

DOW
27,773.87
+340.39(+1.24%)