Skip to main content

Equity Residential (NY: EQR )

60.74 +0.53 (+0.88%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 59.92 60.77 59.19 60.74 3,094,753 +0.53(+0.88%)
Feb 29, 2024 60.19 60.63 59.80 60.21 3,666,334 +0.49(+0.82%)
Feb 28, 2024 59.12 60.32 59.02 59.72 1,877,459 +0.25(+0.42%)
Feb 27, 2024 59.20 59.76 58.93 59.47 1,849,152 +0.65(+1.11%)
Feb 26, 2024 60.10 60.35 58.81 58.82 2,631,834 -1.38(-2.29%)
Feb 23, 2024 60.34 60.67 60.10 60.20 1,406,124 -0.24(-0.40%)
Feb 22, 2024 61.40 61.40 60.38 60.44 1,799,191 -0.79(-1.29%)
Feb 21, 2024 60.31 61.29 60.08 61.23 1,756,361 +1.11(+1.85%)
Feb 20, 2024 59.73 60.50 59.32 60.12 1,798,110 +0.09(+0.15%)
Feb 16, 2024 59.87 60.43 59.50 60.03 2,659,542 -0.32(-0.53%)
Feb 15, 2024 59.05 60.37 58.87 60.35 1,528,994 +1.70(+2.90%)
Feb 14, 2024 58.27 59.05 58.10 58.65 1,556,989 +0.52(+0.89%)
Feb 13, 2024 58.09 58.28 57.33 58.13 1,963,888 -1.07(-1.81%)
Feb 12, 2024 59.00 59.47 58.64 59.20 1,620,842 +0.34(+0.58%)
Feb 09, 2024 59.09 59.28 58.65 58.86 1,557,277 -0.34(-0.57%)
Feb 08, 2024 58.70 59.23 58.56 59.20 1,502,603 +0.38(+0.65%)
Feb 07, 2024 59.30 59.37 58.46 58.82 1,625,860 -0.36(-0.61%)
Feb 06, 2024 58.47 59.32 58.30 59.18 1,909,631 +0.67(+1.15%)
Feb 05, 2024 59.50 59.55 58.40 58.51 2,666,653 -1.66(-2.76%)
Feb 02, 2024 60.27 60.68 59.30 60.17 3,127,711 -0.79(-1.30%)
Feb 01, 2024 59.60 60.99 59.11 60.96 4,260,844 +0.77(+1.28%)
Jan 31, 2024 61.18 61.80 59.76 60.19 5,436,774 +0.89(+1.50%)
Jan 30, 2024 59.06 59.75 58.88 59.30 2,835,008 -0.18(-0.30%)
Jan 29, 2024 58.93 59.80 58.89 59.48 2,093,129 +0.32(+0.54%)
Jan 26, 2024 58.95 59.18 58.46 59.16 1,930,033 +0.30(+0.51%)
Jan 25, 2024 59.36 59.69 58.60 58.86 3,087,527 +0.10(+0.17%)
Jan 24, 2024 60.02 60.17 58.60 58.76 3,223,740 -0.77(-1.29%)
Jan 23, 2024 60.32 60.63 59.37 59.53 3,111,522 -0.77(-1.28%)
Jan 22, 2024 60.77 61.01 60.14 60.30 2,120,888 -0.26(-0.43%)
Jan 19, 2024 59.99 60.56 59.28 60.56 3,195,231 +0.84(+1.41%)
Jan 18, 2024 60.04 60.43 59.42 59.72 2,619,897 -0.48(-0.80%)
Jan 17, 2024 60.62 61.60 59.39 60.20 1,634,857 -1.24(-2.02%)
Jan 16, 2024 62.03 62.11 61.12 61.44 1,895,710 -0.72(-1.16%)
Jan 12, 2024 62.29 62.86 62.01 62.16 2,280,821 +0.37(+0.60%)
Jan 11, 2024 61.43 62.09 61.02 61.79 2,130,452 +0.08(+0.13%)
Jan 10, 2024 61.89 61.95 61.49 61.71 1,539,860 +0.18(+0.29%)
Jan 09, 2024 61.11 61.84 60.65 61.53 1,611,114 -0.20(-0.32%)
Jan 08, 2024 60.52 61.83 60.32 61.73 1,831,228 +1.03(+1.70%)
Jan 05, 2024 60.37 61.15 60.07 60.70 1,850,942 -0.05(-0.08%)
Jan 04, 2024 60.63 61.35 60.38 60.75 1,732,074 +0.09(+0.15%)
Jan 03, 2024 61.75 61.99 60.56 60.66 1,865,293 -1.49(-2.40%)
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.