Skip to main content

Equity Residential (NY: EQR )

73.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 73.69 73.91 72.83 73.66 1,302,899 -0.09(-0.12%)
Dec 06, 2024 73.62 73.97 73.22 73.75 1,028,988 +0.37(+0.50%)
Dec 05, 2024 73.26 73.64 72.90 73.38 1,230,440 -0.41(-0.56%)
Dec 04, 2024 74.09 74.19 73.49 73.79 1,303,162 -0.24(-0.32%)
Dec 03, 2024 75.31 75.47 74.01 74.03 1,479,000 -1.21(-1.61%)
Dec 02, 2024 76.17 76.39 74.92 75.24 1,705,387 -1.42(-1.85%)
Nov 29, 2024 77.46 77.75 76.59 76.66 1,464,554 -0.82(-1.06%)
Nov 27, 2024 77.81 78.32 77.31 77.48 1,234,645 +0.38(+0.49%)
Nov 26, 2024 76.51 77.36 76.38 77.10 1,071,531 +0.69(+0.90%)
Nov 25, 2024 76.54 77.22 76.25 76.41 2,317,016 +0.62(+0.82%)
Nov 22, 2024 75.11 76.27 74.76 75.79 1,049,624 +0.74(+0.99%)
Nov 21, 2024 74.15 75.28 73.88 75.05 1,275,711 +1.13(+1.53%)
Nov 20, 2024 74.12 74.22 73.38 73.92 1,360,227 -0.58(-0.78%)
Nov 19, 2024 74.01 74.68 73.59 74.50 1,240,792 +0.08(+0.11%)
Nov 18, 2024 73.31 74.54 73.15 74.42 1,924,367 +0.83(+1.13%)
Nov 15, 2024 72.75 73.81 72.53 73.59 1,486,706 +0.52(+0.71%)
Nov 14, 2024 74.33 74.41 72.99 73.07 1,834,874 -1.57(-2.10%)
Nov 13, 2024 73.98 74.78 73.89 74.64 1,382,072 +1.59(+2.18%)
Nov 12, 2024 73.33 73.69 72.72 73.05 1,359,974 -0.45(-0.61%)
Nov 11, 2024 73.58 74.41 73.31 73.50 932,758 -0.03(-0.04%)
Nov 08, 2024 72.11 73.91 71.97 73.53 1,366,176 +1.74(+2.42%)
Nov 07, 2024 71.37 71.94 70.88 71.79 1,796,543 +0.41(+0.57%)
Nov 06, 2024 73.49 73.49 70.89 71.38 2,442,711 -0.65(-0.90%)
Nov 05, 2024 69.78 72.04 69.73 72.03 1,273,605 +1.81(+2.58%)
Nov 04, 2024 69.36 70.22 69.20 70.22 1,565,965 +1.10(+1.59%)
Nov 01, 2024 70.20 70.70 68.93 69.12 2,350,630 -1.25(-1.78%)
Oct 31, 2024 71.28 72.25 70.22 70.37 4,134,563 -3.58(-4.84%)
Oct 30, 2024 74.13 74.69 73.77 73.95 1,660,352 -0.29(-0.39%)
Oct 29, 2024 74.87 75.18 74.01 74.24 1,167,368 -0.77(-1.03%)
Oct 28, 2024 75.11 75.55 74.81 75.01 1,241,819 +0.34(+0.46%)
Oct 25, 2024 76.32 76.42 74.57 74.67 1,056,502 -1.39(-1.83%)
Oct 24, 2024 76.16 76.46 75.70 76.06 1,255,055 +0.20(+0.26%)
Oct 23, 2024 74.22 75.98 74.22 75.86 1,392,262 +1.71(+2.31%)
Oct 22, 2024 73.99 74.69 73.94 74.15 1,220,923 -0.01(-0.01%)
Oct 21, 2024 75.29 75.50 73.97 74.16 1,419,748 -1.47(-1.94%)
Oct 18, 2024 75.28 75.77 74.89 75.63 1,260,198 +0.76(+1.02%)
Oct 17, 2024 74.53 74.94 73.98 74.87 2,033,342 +0.18(+0.24%)
Oct 16, 2024 74.13 74.76 74.12 74.69 920,728 +0.73(+0.99%)
Oct 15, 2024 74.03 74.85 73.81 73.96 1,249,606 +0.33(+0.45%)
Oct 14, 2024 73.00 73.81 72.68 73.63 902,972 +0.54(+0.74%)
Oct 11, 2024 72.63 73.17 72.22 73.09 1,045,041 +0.93(+1.29%)
Oct 10, 2024 72.44 73.04 71.77 72.16 1,133,406 -0.46(-0.63%)
Oct 09, 2024 73.01 73.11 72.02 72.62 1,495,721 -0.25(-0.34%)
Oct 08, 2024 73.27 73.28 72.50 72.87 986,162 -0.02(-0.03%)
Oct 07, 2024 73.08 73.08 72.47 72.89 1,055,501 -0.64(-0.87%)
Oct 04, 2024 72.81 73.64 72.50 73.53 1,050,208 +0.19(+0.26%)
Oct 03, 2024 73.84 73.86 72.81 73.34 1,223,073 -0.52(-0.70%)
Oct 02, 2024 73.40 74.06 73.00 73.86 1,610,547 -0.02(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.