Singapore Markets open in 4 hrs 57 mins

Equity Residential (EQR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.60+0.43 (+0.53%)
At close: 03:59PM EDT
80.57 -0.03 (-0.03%)
After hours: 04:01PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202279.7280.8879.4280.6080.60619,873
16 Aug 202279.7280.6579.6880.1780.17847,700
15 Aug 202280.0080.2979.4579.9879.98758,300
12 Aug 202279.0379.9979.0379.9679.96914,800
11 Aug 202279.0379.8978.5578.6378.631,194,500
10 Aug 202278.2878.7577.4778.6378.631,149,400
09 Aug 202275.8777.5375.7477.4677.461,601,300
08 Aug 202275.6376.3475.3675.7575.751,139,700
05 Aug 202274.5875.2773.9675.2275.221,402,600
04 Aug 202273.9974.9673.3474.9374.932,387,600
03 Aug 202275.7476.6274.2874.5174.512,073,100
02 Aug 202276.4577.0775.3375.5375.531,897,900
01 Aug 202278.0078.6676.3976.4876.481,730,800
29 Jul 202277.9578.8777.8178.3978.391,817,400
28 Jul 202276.2177.8876.2177.7577.751,761,600
27 Jul 202274.9976.2374.3375.7175.712,112,800
26 Jul 202273.5973.9673.2673.5473.541,065,300
25 Jul 202273.1874.2472.9273.5073.501,393,100
22 Jul 202272.8973.7072.8173.3173.311,087,400
21 Jul 202272.1672.6971.6372.6872.681,523,600
20 Jul 202271.8872.7771.5072.1772.171,507,200
19 Jul 202271.3672.6471.0872.5772.571,018,800
18 Jul 202271.5571.7870.5470.8770.871,213,000
15 Jul 202271.0871.6670.2771.3271.321,134,600
14 Jul 202269.4670.4969.4670.0570.051,126,900
13 Jul 202270.7371.3269.8770.7970.79865,900
12 Jul 202270.6171.8670.6171.2971.29968,000
11 Jul 202271.1771.5870.6571.2171.211,067,500
08 Jul 202271.8271.9870.8371.3771.371,644,800
07 Jul 202272.3973.2671.5771.9271.921,270,100
06 Jul 202272.5073.1671.6772.3172.311,023,700
05 Jul 202272.4372.5070.5472.2672.262,014,500
01 Jul 202272.2973.1871.8572.9372.931,165,800
30 Jun 202271.8373.5471.2172.2272.221,946,900
29 Jun 202272.2872.4671.6972.4072.401,065,200
28 Jun 202273.4874.3872.4372.5572.551,343,200
27 Jun 202271.6474.0271.3073.2173.211,932,300
24 Jun 202272.5172.5571.4671.8271.823,067,200
23 Jun 202271.6073.2071.3772.6672.661,980,700
22 Jun 202270.9372.3770.6771.3671.362,335,600
21 Jun 202270.7572.3470.5771.2671.262,555,500
17 Jun 202270.1070.6168.9170.3970.394,488,700
16 Jun 202267.6869.1767.4868.7468.741,594,300
15 Jun 202269.2870.1268.2569.1569.152,153,400
14 Jun 202269.4069.9368.4668.7868.781,539,800
13 Jun 202271.2871.3868.9169.3369.331,829,600
10 Jun 202271.1873.1170.7472.2572.251,910,100
09 Jun 202273.9274.1872.1072.2272.221,859,800
08 Jun 202275.4475.9773.8274.1574.151,443,400
07 Jun 202273.5775.9173.3275.8575.852,265,900
06 Jun 202276.5576.5673.7373.8573.851,833,400
03 Jun 202277.2077.4375.8476.0776.071,601,400
02 Jun 202276.5777.8776.1477.8477.842,177,800
01 Jun 202277.1177.5975.3076.9476.941,783,100
31 May 202277.1877.9576.6776.8376.833,846,500
27 May 202276.5878.2876.4178.1378.131,164,100
26 May 202276.7777.1976.2676.3676.361,556,100
25 May 202275.7676.5375.1076.2476.242,027,500
24 May 202275.7076.3674.2776.2276.221,931,000
23 May 202274.5475.9773.6175.8275.822,051,200
20 May 202274.3274.7872.9674.0274.022,265,900
19 May 202273.1373.9772.3973.3473.341,910,800
18 May 202275.8775.9873.5473.7673.761,347,900
17 May 202275.2375.8474.0075.8275.822,010,400
16 May 202274.9175.1973.9874.3274.321,069,200
13 May 202274.5775.1473.5574.9674.961,569,500
12 May 202273.8174.3572.9574.1274.121,979,000
11 May 202273.0375.2472.8173.8373.832,020,000
10 May 202273.9074.4571.8672.7972.793,045,800
09 May 202275.7975.9572.8873.2673.262,214,200
06 May 202277.2977.3375.2576.4776.471,828,300
05 May 202280.2380.2377.1877.8277.821,909,500
04 May 202280.0780.4877.7080.2380.231,803,000
03 May 202279.8480.9379.4480.2080.201,454,700
02 May 202281.9582.5078.0580.0080.002,658,300
29 Apr 202285.7485.8781.2581.5081.502,796,400
28 Apr 202286.4086.5184.5986.0586.052,154,600
27 Apr 202287.5488.3085.9286.0986.092,333,300
26 Apr 202290.0690.9588.9489.0989.091,398,900
25 Apr 202291.1591.4589.0490.2890.281,512,000
22 Apr 202293.0993.1491.0391.1591.151,620,500
21 Apr 202293.4194.3292.9293.2493.241,410,100
20 Apr 202291.2093.1591.1392.7892.781,361,000
19 Apr 202290.2791.3690.2790.9690.961,261,100
18 Apr 202290.6091.1489.0889.6289.621,121,200
14 Apr 202290.6191.2290.0690.4390.431,650,100
13 Apr 202290.5791.1889.7990.3690.36860,800
12 Apr 202289.7290.7189.0390.2690.261,335,700
11 Apr 202291.8592.3889.6789.8589.85992,100
08 Apr 202291.8292.1791.0691.7791.771,177,400
07 Apr 202291.6892.1790.4991.6691.661,162,900
06 Apr 202290.8092.7090.0892.6292.621,136,100
05 Apr 202290.9592.4190.3690.8090.801,139,500
04 Apr 202292.1892.4290.0991.0591.05870,300
01 Apr 202290.4592.3189.9492.1692.161,141,500
31 Mar 202292.0092.3189.8989.9289.922,414,000
30 Mar 202292.2992.6690.7291.5091.50916,900
29 Mar 202290.9693.0390.7392.8892.882,144,400
28 Mar 202289.1690.1888.7690.0890.081,195,300
25 Mar 202288.2889.0587.5489.0289.02854,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...