Canada markets open in 4 hours 50 minutes

Equity Residential (EQR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.19-0.52 (-0.65%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 202179.7380.1279.1279.1979.193,237,000
Jun. 15, 202180.6380.8579.6679.7179.711,640,600
Jun. 14, 202180.2180.9480.0380.9180.911,285,100
Jun. 11, 202180.8080.9180.1980.7580.751,974,000
Jun. 10, 202179.5282.0579.2180.8080.803,180,300
Jun. 09, 202180.0680.0679.1879.3579.351,510,000
Jun. 08, 202179.7480.4779.5579.6779.671,471,500
Jun. 07, 202179.1879.7778.8979.4679.462,459,400
Jun. 04, 202179.6579.8078.7878.8878.882,774,400
Jun. 03, 202179.7479.9479.2379.5179.512,279,100
Jun. 02, 202179.6280.0879.1380.0080.002,736,600
Jun. 01, 202178.2379.2577.8379.2279.222,165,200
May 28, 202177.0977.7776.7077.4577.452,286,500
May 27, 202176.6876.9676.4876.6976.698,639,200
May 26, 202176.0076.8675.9176.3976.391,902,000
May 25, 202176.2176.4875.8476.1676.162,043,500
May 24, 202175.5376.7475.3776.1876.182,591,900
May 21, 202174.6075.1774.4375.0075.002,522,700
May 20, 202173.4574.6973.2774.5274.521,304,700
May 19, 202174.0674.1272.6673.5073.501,792,500
May 18, 202173.5274.8773.2274.4974.492,147,900
May 17, 202174.0574.3473.5773.9773.971,709,300
May 14, 202173.9574.3673.5374.0774.071,652,100
May 13, 202172.0074.3871.9173.8273.821,951,000
May 12, 202174.5174.5171.6271.9871.982,618,700
May 11, 202174.1774.7673.4574.1974.191,464,100
May 10, 202174.5375.2774.1774.6074.601,089,600
May 07, 202173.2974.4073.2874.0574.051,593,000
May 06, 202172.2973.7772.1973.5873.581,499,600
May 05, 202172.0072.0571.3771.9371.931,571,400
May 04, 202173.4573.9471.8772.3372.332,865,100
May 03, 202174.7374.7873.1973.4073.401,641,400
Apr. 30, 202173.4374.3673.1174.2374.231,872,900
Apr. 29, 202174.0774.6073.0173.5473.543,295,500
Apr. 28, 202174.2374.4073.4073.6373.631,747,400
Apr. 27, 202174.7574.7573.9074.3874.382,088,500
Apr. 26, 202175.0075.4374.6474.7274.721,609,200
Apr. 23, 202174.0674.9173.5574.5874.582,009,000
Apr. 22, 202174.8875.1073.8973.9873.981,688,200
Apr. 21, 202174.2375.1573.6474.8774.871,626,800
Apr. 20, 202172.8774.3472.8374.0974.092,100,500
Apr. 19, 202172.9373.0972.3173.0373.031,429,400
Apr. 16, 202172.5972.8271.8972.6272.622,071,200
Apr. 15, 202171.7172.3571.5972.2372.231,974,100
Apr. 14, 202172.1272.5171.3471.3971.391,089,000
Apr. 13, 202171.3472.2171.0172.1472.141,344,200
Apr. 12, 202171.8272.0370.9071.7871.781,713,000
Apr. 09, 202171.7872.0971.2971.6971.691,621,000
Apr. 08, 202172.1172.4471.5871.7671.761,482,500
Apr. 07, 202171.9072.5671.3872.3472.341,717,700
Apr. 06, 202171.9172.1371.2271.6071.603,748,400
Apr. 05, 202172.8272.9571.2772.1572.152,412,300
Apr. 01, 202172.0172.6271.4372.5172.511,753,800
Mar. 31, 202172.1672.6671.4171.6371.632,316,700
Mar. 30, 202172.3073.0072.1472.8372.831,344,700
Mar. 29, 202172.2772.7571.6072.2872.282,530,900
Mar. 26, 202171.9472.7771.5072.6872.683,082,000
Mar. 26, 20210.603 Dividend
Mar. 25, 202171.2672.3270.6472.1171.512,669,100
Mar. 24, 202170.4972.5770.1071.5370.933,121,500
Mar. 23, 202172.2672.4071.3871.8171.212,899,500
Mar. 22, 202171.1572.2670.7672.0371.431,873,400
Mar. 19, 202173.2773.2971.3871.4370.834,741,400
Mar. 18, 202173.5973.9673.1273.5072.892,998,100
Mar. 17, 202173.7974.3373.0973.8873.262,773,900
Mar. 16, 202176.1376.1373.3373.7873.164,730,300
Mar. 15, 202173.5775.5172.9575.0674.433,464,500
Mar. 12, 202172.0373.4972.0373.4472.832,740,800
Mar. 11, 202170.8972.5570.8971.6171.012,377,500
Mar. 10, 202171.1671.9369.2871.4270.821,830,900
Mar. 09, 202170.9171.7270.5370.8370.242,493,300
Mar. 08, 202169.2671.6568.6370.9370.343,717,600
Mar. 05, 202168.0669.0767.0168.8668.281,889,000
Mar. 04, 202168.6069.0566.9567.7267.152,336,100
Mar. 03, 202167.0869.0767.0268.5768.004,312,100
Mar. 02, 202166.3467.4165.9367.0066.442,957,800
Mar. 01, 202166.5867.7566.3366.7566.192,725,900
Feb. 26, 202166.7366.9165.3765.4164.863,725,400
Feb. 25, 202169.2569.5066.3266.7366.172,885,300
Feb. 24, 202168.6869.8068.2469.3568.772,713,700
Feb. 23, 202167.4268.9366.8868.5267.952,543,300
Feb. 22, 202166.8167.6066.3666.8866.322,122,200
Feb. 19, 202166.6167.3966.3466.9766.412,193,200
Feb. 18, 202166.5566.8866.1566.4965.931,202,000
Feb. 17, 202167.0667.0666.2666.8666.301,479,800
Feb. 16, 202167.4867.5066.5467.1866.621,983,200
Feb. 12, 202167.2167.7866.6767.4866.921,974,100
Feb. 11, 202167.3967.8265.1167.7667.193,302,600
Feb. 10, 202166.0067.0765.6366.8166.252,179,800
Feb. 09, 202167.5167.5165.7265.9465.391,925,700
Feb. 08, 202164.9666.3664.3366.0865.533,881,000
Feb. 05, 202164.4965.1363.8264.9664.423,066,400
Feb. 04, 202162.8764.7262.2364.1263.584,483,700
Feb. 03, 202161.5763.2161.0963.0862.552,651,400
Feb. 02, 202162.2762.7161.5961.8861.361,897,100
Feb. 01, 202161.8662.1760.3762.1761.652,432,400
Jan. 29, 202161.8363.0861.0961.6461.123,771,700
Jan. 28, 202160.8663.3960.6362.3661.842,493,700
Jan. 27, 202162.1162.8360.5460.8060.292,372,300
Jan. 26, 202161.8163.1061.6762.6362.112,258,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...