Rich buyers from China snatch up the biggest number of S'pore's luxury condos

Equitable Holdings, Inc. (EQH-PA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.45

-0.20

(-0.97%)

At close: 04:00PM EDT

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	20.75	20.83	20.45	20.45	20.45	24,101
05 Oct 2022	20.80	20.95	20.65	20.65	20.65	31,034
04 Oct 2022	21.17	21.46	20.93	20.95	20.95	71,096
03 Oct 2022	20.80	21.19	20.73	20.95	20.95	53,963
30 Sept 2022	20.50	20.90	20.46	20.83	20.83	208,728
29 Sept 2022	20.60	20.60	20.19	20.56	20.56	66,852
28 Sept 2022	20.34	20.88	20.32	20.60	20.60	86,543
27 Sept 2022	20.13	20.39	19.96	20.35	20.35	67,334
26 Sept 2022	20.21	20.32	19.90	20.09	20.09	45,200
23 Sept 2022	20.54	20.54	20.19	20.20	20.20	53,873
22 Sept 2022	20.78	20.78	20.42	20.57	20.57	52,146
21 Sept 2022	20.76	20.96	20.68	20.85	20.85	36,637
20 Sept 2022	20.45	20.70	20.34	20.62	20.62	73,542
19 Sept 2022	20.56	20.65	20.46	20.53	20.53	51,669
16 Sept 2022	20.50	20.74	20.42	20.74	20.74	24,970
15 Sept 2022	20.88	20.93	20.63	20.68	20.68	49,352
14 Sept 2022	20.92	20.97	20.71	20.80	20.80	37,881
13 Sept 2022	20.68	20.89	20.57	20.86	20.86	47,526
12 Sept 2022	20.78	21.10	20.78	20.96	20.96	35,147
09 Sept 2022	20.42	20.79	20.42	20.68	20.68	85,561
08 Sept 2022	20.48	20.68	20.25	20.37	20.37	96,405
07 Sept 2022	20.32	20.66	20.32	20.55	20.55	74,124
06 Sept 2022	20.50	20.62	20.27	20.36	20.36	121,447
02 Sept 2022	20.78	20.78	20.49	20.61	20.61	54,283
01 Sept 2022	20.80	20.90	20.13	20.64	20.64	74,463
01 Sept 2022	0.328125 Dividend
31 Aug 2022	21.61	21.68	21.17	21.17	20.84	105,451
30 Aug 2022	21.72	21.74	21.50	21.50	21.17	103,771
29 Aug 2022	21.62	21.70	21.55	21.61	21.28	57,705
26 Aug 2022	22.23	22.23	21.76	21.77	21.43	36,059
25 Aug 2022	21.80	22.19	21.80	22.07	21.73	54,488
24 Aug 2022	21.69	22.04	21.48	21.81	21.47	142,012
23 Aug 2022	22.25	22.35	20.97	21.69	21.35	123,370
22 Aug 2022	22.47	22.47	22.25	22.32	21.97	40,365
19 Aug 2022	22.64	22.64	22.40	22.54	22.19	25,457
18 Aug 2022	22.91	22.91	22.61	22.79	22.44	34,543
17 Aug 2022	23.14	23.14	22.69	22.78	22.43	47,284
16 Aug 2022	23.28	23.40	23.00	23.19	22.83	40,183
15 Aug 2022	23.38	23.48	23.22	23.23	22.87	52,785
12 Aug 2022	23.38	23.38	23.13	23.34	22.98	30,611
11 Aug 2022	23.54	23.54	23.19	23.38	23.02	46,781
10 Aug 2022	23.44	23.59	23.27	23.40	23.04	34,714
09 Aug 2022	23.61	23.61	23.13	23.16	22.80	30,642
08 Aug 2022	23.56	23.75	23.40	23.55	23.18	52,886
05 Aug 2022	23.55	23.80	23.28	23.57	23.21	23,046
04 Aug 2022	23.93	24.07	23.63	23.77	23.40	80,544
03 Aug 2022	24.19	24.19	23.97	24.00	23.63	95,699
02 Aug 2022	23.90	24.25	23.48	24.19	23.82	106,704
01 Aug 2022	23.72	24.04	23.50	23.90	23.53	45,740
29 Jul 2022	23.19	23.97	23.19	23.78	23.41	71,968
28 Jul 2022	23.04	23.20	22.79	23.19	22.83	58,149
27 Jul 2022	23.03	23.10	22.92	22.92	22.56	53,614
26 Jul 2022	22.98	23.05	22.92	22.99	22.63	29,353
25 Jul 2022	22.97	23.00	22.85	22.98	22.62	23,809
22 Jul 2022	23.02	23.09	22.86	22.93	22.57	64,746
21 Jul 2022	23.02	23.02	22.86	22.89	22.54	38,693
20 Jul 2022	22.95	23.01	22.88	22.96	22.60	40,183
19 Jul 2022	22.96	23.18	22.86	22.95	22.59	64,962
18 Jul 2022	23.07	23.07	22.64	22.85	22.50	59,213
15 Jul 2022	22.65	23.00	22.35	22.97	22.61	171,068
14 Jul 2022	22.51	22.56	22.23	22.55	22.20	20,050
13 Jul 2022	22.29	22.65	22.15	22.62	22.27	32,804
12 Jul 2022	22.89	22.89	22.49	22.49	22.14	34,951
11 Jul 2022	22.61	22.85	22.33	22.78	22.43	34,921
08 Jul 2022	22.36	22.60	22.01	22.60	22.25	33,890
07 Jul 2022	21.99	22.37	21.75	22.34	21.99	44,169
06 Jul 2022	22.02	22.06	21.70	21.79	21.45	55,091
05 Jul 2022	21.62	22.02	21.49	22.02	21.68	63,641
01 Jul 2022	21.21	21.57	21.21	21.57	21.24	18,927
30 Jun 2022	21.14	21.17	20.84	21.10	20.77	31,264
29 Jun 2022	21.05	21.13	20.80	21.13	20.80	36,458
28 Jun 2022	20.92	21.13	20.74	20.96	20.64	45,746
27 Jun 2022	20.93	21.04	20.80	20.92	20.60	24,680
24 Jun 2022	21.16	21.16	20.62	20.83	20.51	43,438
23 Jun 2022	20.90	21.20	20.66	20.93	20.61	37,071
22 Jun 2022	20.61	21.01	20.61	20.90	20.58	37,815
21 Jun 2022	20.44	20.70	20.37	20.68	20.36	26,870
17 Jun 2022	20.39	20.42	20.20	20.34	20.02	38,155
16 Jun 2022	20.40	20.48	20.09	20.29	19.98	44,429
15 Jun 2022	20.39	20.69	20.06	20.64	20.32	98,262
14 Jun 2022	20.09	20.25	19.80	20.05	19.74	84,288
13 Jun 2022	20.61	20.70	19.96	20.09	19.78	94,299
10 Jun 2022	21.57	21.57	20.85	20.85	20.53	85,346
09 Jun 2022	22.10	22.32	21.72	21.72	21.38	28,383
08 Jun 2022	22.32	22.49	22.10	22.10	21.76	26,635
07 Jun 2022	22.09	22.37	22.09	22.32	21.97	51,780
06 Jun 2022	22.34	22.44	22.17	22.20	21.85	29,370
03 Jun 2022	22.32	22.52	22.14	22.39	22.04	26,486
02 Jun 2022	22.52	22.55	22.12	22.55	22.20	74,752
02 Jun 2022	0.328125 Dividend
01 Jun 2022	22.75	23.00	22.64	22.85	22.17	21,531
31 May 2022	23.10	23.10	22.46	22.61	21.94	133,954
27 May 2022	22.55	23.25	22.55	23.12	22.43	40,155
26 May 2022	22.24	22.72	22.24	22.43	21.77	40,373
25 May 2022	21.78	22.24	21.78	22.21	21.55	33,651
24 May 2022	21.64	21.75	21.37	21.72	21.08	80,676
23 May 2022	21.49	21.89	21.47	21.55	20.91	96,855
20 May 2022	21.58	21.87	21.39	21.56	20.92	78,556
19 May 2022	21.34	21.67	21.14	21.58	20.94	83,393
18 May 2022	21.38	21.62	21.15	21.34	20.71	63,842
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,151.56-1.67(-0.05%)

S&P 5003,744.52-38.76(-1.02%)

Dow29,926.94-346.93(-1.15%)

Nasdaq11,073.31-75.33(-0.68%)

BTC-USD19,965.31-67.92(-0.34%)

CMC Crypto 200456.11-7.01(-1.51%)

Rich buyers from China snatch up the biggest number of S'pore's luxury condos

Equitable Holdings, Inc. (EQH-PA)

Straits Times Index
3,151.56
-1.67(-0.05%)

S&P 500
3,744.52
-38.76(-1.02%)

Dow
29,926.94
-346.93(-1.15%)

Nasdaq
11,073.31
-75.33(-0.68%)

BTC-USD
19,965.31
-67.92(-0.34%)

CMC Crypto 200
456.11
-7.01(-1.51%)