Singapore markets close in 4 hours
Straits Times Index
3,244.46 +31.82 (+0.99%) Nikkei
27,507.89 +122.64 (+0.45%) Hang Seng
19,815.03 -100.65 (-0.51%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,921.67 +402.19 (+1.46%) CMC Crypto 200
607.58 -10.81 (-1.75%)
Equity Residential (EQR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 54.60 | 56.02 | 54.60 | 55.99 | 55.99 | 2,421,500 |
| 24 Mar 2023 | 0.663 Dividend | |||||
| 23 Mar 2023 | 56.08 | 56.44 | 55.25 | 55.46 | 54.80 | 2,986,600 |
| 22 Mar 2023 | 57.20 | 57.39 | 55.81 | 55.96 | 55.29 | 2,050,200 |
| 21 Mar 2023 | 58.43 | 58.71 | 57.18 | 57.43 | 56.74 | 2,079,700 |
| 20 Mar 2023 | 57.62 | 58.26 | 57.08 | 58.16 | 57.46 | 2,357,200 |
| 17 Mar 2023 | 58.90 | 59.11 | 57.50 | 57.58 | 56.89 | 3,106,100 |
| 16 Mar 2023 | 59.53 | 59.53 | 58.11 | 58.91 | 58.21 | 1,362,600 |
| 15 Mar 2023 | 59.50 | 60.27 | 59.00 | 59.97 | 59.25 | 1,612,800 |
| 14 Mar 2023 | 60.06 | 60.61 | 59.49 | 59.92 | 59.20 | 2,369,700 |
| 13 Mar 2023 | 58.23 | 60.16 | 58.15 | 59.24 | 58.53 | 2,187,400 |
| 10 Mar 2023 | 60.96 | 61.05 | 57.96 | 58.47 | 57.77 | 2,171,400 |
| 09 Mar 2023 | 62.02 | 62.31 | 60.64 | 60.86 | 60.13 | 1,515,000 |
| 08 Mar 2023 | 61.10 | 62.45 | 60.93 | 61.94 | 61.20 | 1,187,400 |
| 07 Mar 2023 | 62.67 | 62.80 | 60.98 | 61.16 | 60.43 | 1,533,500 |
| 06 Mar 2023 | 62.98 | 63.38 | 62.48 | 62.70 | 61.95 | 1,259,300 |
| 03 Mar 2023 | 61.81 | 62.85 | 61.37 | 62.57 | 61.82 | 1,461,800 |
| 02 Mar 2023 | 60.53 | 61.56 | 60.31 | 61.39 | 60.66 | 1,245,300 |
| 01 Mar 2023 | 61.99 | 62.35 | 60.21 | 60.94 | 60.21 | 1,849,700 |
| 28 Feb 2023 | 62.74 | 63.47 | 62.51 | 62.52 | 61.77 | 2,803,000 |
| 27 Feb 2023 | 64.48 | 64.65 | 62.56 | 62.81 | 62.06 | 1,815,500 |
| 24 Feb 2023 | 63.84 | 64.38 | 63.26 | 63.67 | 62.91 | 1,365,400 |
| 23 Feb 2023 | 64.58 | 65.00 | 63.93 | 64.65 | 63.88 | 983,300 |
| 22 Feb 2023 | 64.83 | 64.96 | 64.03 | 64.28 | 63.51 | 1,691,400 |
| 21 Feb 2023 | 65.13 | 65.57 | 64.06 | 64.39 | 63.62 | 1,942,500 |
| 17 Feb 2023 | 65.95 | 65.95 | 64.80 | 65.88 | 65.09 | 5,156,000 |
| 16 Feb 2023 | 65.92 | 66.83 | 65.56 | 65.99 | 65.20 | 1,545,500 |
| 15 Feb 2023 | 65.93 | 66.66 | 65.76 | 66.59 | 65.79 | 1,459,700 |
| 14 Feb 2023 | 66.03 | 66.58 | 65.47 | 66.30 | 65.51 | 1,838,100 |
| 13 Feb 2023 | 65.15 | 66.50 | 64.93 | 66.13 | 65.34 | 2,357,600 |
| 10 Feb 2023 | 65.04 | 65.61 | 63.73 | 64.82 | 64.05 | 2,644,300 |
| 09 Feb 2023 | 65.28 | 65.98 | 63.87 | 64.34 | 63.57 | 2,305,900 |
| 08 Feb 2023 | 64.85 | 65.41 | 64.30 | 65.23 | 64.45 | 2,436,800 |
| 07 Feb 2023 | 63.51 | 65.23 | 63.16 | 64.74 | 63.97 | 2,324,800 |
| 06 Feb 2023 | 63.95 | 64.14 | 63.43 | 63.98 | 63.22 | 1,990,000 |
| 03 Feb 2023 | 65.01 | 65.30 | 63.97 | 64.73 | 63.96 | 1,817,300 |
| 02 Feb 2023 | 64.71 | 67.05 | 64.66 | 66.35 | 65.56 | 2,333,500 |
| 01 Feb 2023 | 63.35 | 64.54 | 62.79 | 64.00 | 63.23 | 2,327,100 |
| 31 Jan 2023 | 62.09 | 63.65 | 62.01 | 63.65 | 62.89 | 9,337,300 |
| 30 Jan 2023 | 62.90 | 63.35 | 61.93 | 62.06 | 61.32 | 2,269,100 |
| 27 Jan 2023 | 62.15 | 63.69 | 62.15 | 63.36 | 62.60 | 2,430,600 |
| 26 Jan 2023 | 62.46 | 62.93 | 62.04 | 62.23 | 61.49 | 4,090,300 |
| 25 Jan 2023 | 62.35 | 62.79 | 61.84 | 62.14 | 61.40 | 2,118,000 |
| 24 Jan 2023 | 61.67 | 63.00 | 61.20 | 62.60 | 61.85 | 2,325,000 |
| 23 Jan 2023 | 61.48 | 61.73 | 60.80 | 61.60 | 60.86 | 1,965,100 |
| 20 Jan 2023 | 60.70 | 61.38 | 59.92 | 61.33 | 60.60 | 2,211,700 |
| 19 Jan 2023 | 60.51 | 61.60 | 60.40 | 60.71 | 59.98 | 1,932,700 |
| 18 Jan 2023 | 61.56 | 61.78 | 60.43 | 60.73 | 60.00 | 2,376,000 |
| 17 Jan 2023 | 61.39 | 61.98 | 60.78 | 61.37 | 60.64 | 3,148,500 |
| 13 Jan 2023 | 60.76 | 61.18 | 60.17 | 60.62 | 59.90 | 2,144,300 |
| 12 Jan 2023 | 61.78 | 61.90 | 60.90 | 61.52 | 60.78 | 2,077,900 |
| 11 Jan 2023 | 59.09 | 61.44 | 59.00 | 61.39 | 60.66 | 2,258,100 |
| 10 Jan 2023 | 58.75 | 59.07 | 58.25 | 58.75 | 58.05 | 2,802,400 |
| 09 Jan 2023 | 58.89 | 59.64 | 58.38 | 58.60 | 57.90 | 7,408,900 |
| 06 Jan 2023 | 57.63 | 59.70 | 57.59 | 59.36 | 58.65 | 2,691,300 |
| 05 Jan 2023 | 59.17 | 59.47 | 57.38 | 57.47 | 56.78 | 2,632,900 |
| 04 Jan 2023 | 59.28 | 60.35 | 59.16 | 59.85 | 59.13 | 2,646,700 |
| 03 Jan 2023 | 59.44 | 59.63 | 58.30 | 58.84 | 58.14 | 2,186,500 |
| 30 Dec 2022 | 58.99 | 59.36 | 58.40 | 59.00 | 58.29 | 2,267,100 |
| 30 Dec 2022 | 0.625 Dividend | |||||
| 29 Dec 2022 | 59.25 | 59.94 | 58.86 | 59.84 | 58.51 | 4,038,800 |
| 28 Dec 2022 | 59.72 | 59.95 | 58.70 | 58.78 | 57.47 | 2,040,300 |
| 27 Dec 2022 | 59.44 | 59.60 | 58.80 | 59.47 | 58.15 | 2,641,500 |
| 23 Dec 2022 | 58.82 | 59.82 | 58.64 | 59.44 | 58.12 | 2,517,100 |
| 22 Dec 2022 | 58.86 | 59.20 | 58.15 | 59.02 | 57.71 | 3,978,600 |
| 21 Dec 2022 | 59.42 | 59.68 | 58.76 | 59.11 | 57.79 | 2,961,600 |
| 20 Dec 2022 | 59.17 | 59.48 | 58.63 | 58.95 | 57.64 | 3,096,300 |
| 19 Dec 2022 | 60.60 | 60.60 | 58.93 | 59.65 | 58.32 | 2,854,600 |
| 16 Dec 2022 | 60.78 | 61.42 | 59.82 | 60.83 | 59.48 | 6,664,000 |
| 15 Dec 2022 | 63.31 | 63.74 | 62.57 | 62.76 | 61.36 | 1,802,300 |
| 14 Dec 2022 | 64.15 | 65.36 | 63.55 | 63.93 | 62.51 | 1,722,300 |
| 13 Dec 2022 | 65.60 | 65.60 | 63.46 | 64.16 | 62.73 | 1,860,200 |
| 12 Dec 2022 | 62.86 | 63.56 | 61.84 | 63.54 | 62.12 | 2,251,000 |
| 09 Dec 2022 | 62.64 | 63.46 | 62.56 | 62.73 | 61.33 | 1,704,200 |
| 08 Dec 2022 | 62.09 | 63.41 | 61.96 | 62.71 | 61.31 | 1,870,700 |
| 07 Dec 2022 | 61.56 | 62.49 | 61.56 | 61.96 | 60.58 | 1,551,500 |
| 06 Dec 2022 | 63.13 | 63.19 | 61.13 | 61.70 | 60.33 | 1,838,100 |
| 05 Dec 2022 | 63.64 | 63.93 | 62.86 | 62.97 | 61.57 | 1,330,500 |
| 02 Dec 2022 | 63.96 | 64.49 | 63.68 | 64.11 | 62.68 | 1,234,400 |
| 01 Dec 2022 | 65.22 | 65.81 | 63.71 | 64.65 | 63.21 | 1,211,100 |
| 30 Nov 2022 | 62.97 | 64.94 | 62.70 | 64.86 | 63.42 | 2,310,000 |
| 29 Nov 2022 | 62.11 | 63.63 | 61.86 | 63.58 | 62.16 | 1,542,100 |
| 28 Nov 2022 | 63.24 | 63.72 | 61.99 | 62.19 | 60.80 | 1,797,600 |
| 25 Nov 2022 | 62.95 | 63.53 | 62.70 | 63.53 | 62.11 | 801,200 |
| 23 Nov 2022 | 62.72 | 63.47 | 62.31 | 62.51 | 61.12 | 1,148,200 |
| 22 Nov 2022 | 63.07 | 63.17 | 62.63 | 62.96 | 61.56 | 1,496,300 |
| 21 Nov 2022 | 62.72 | 63.57 | 62.35 | 62.81 | 61.41 | 2,046,700 |
| 18 Nov 2022 | 62.63 | 63.25 | 62.14 | 62.93 | 61.53 | 1,999,500 |
| 17 Nov 2022 | 60.85 | 61.79 | 60.65 | 61.78 | 60.40 | 2,170,600 |
| 16 Nov 2022 | 62.34 | 63.00 | 61.50 | 61.55 | 60.18 | 2,077,500 |
| 15 Nov 2022 | 62.62 | 62.92 | 61.50 | 62.30 | 60.91 | 1,989,400 |
| 14 Nov 2022 | 62.52 | 63.24 | 61.57 | 61.57 | 60.20 | 1,581,900 |
| 11 Nov 2022 | 64.18 | 64.53 | 62.34 | 62.78 | 61.38 | 2,304,800 |
| 10 Nov 2022 | 61.65 | 64.04 | 61.65 | 63.97 | 62.55 | 2,137,300 |
| 09 Nov 2022 | 60.08 | 60.35 | 59.42 | 59.68 | 58.35 | 2,375,400 |
| 08 Nov 2022 | 60.62 | 60.83 | 59.68 | 60.06 | 58.72 | 1,742,200 |
| 07 Nov 2022 | 61.74 | 61.74 | 59.68 | 60.19 | 58.85 | 2,022,600 |
| 04 Nov 2022 | 61.82 | 61.82 | 59.32 | 61.26 | 59.90 | 2,285,400 |
| 03 Nov 2022 | 61.00 | 62.09 | 60.06 | 61.38 | 60.01 | 1,671,100 |
| 02 Nov 2022 | 62.90 | 64.09 | 61.81 | 61.85 | 60.47 | 1,848,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
