Singapore markets closed

Equity Residential (EQR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
88.38+0.99 (+1.13%)
As of 09:45AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202287.8788.4287.9388.3888.3844,116
26 Jan 202287.8789.3886.9187.3987.392,131,100
25 Jan 202287.2488.4985.7287.6287.623,154,000
24 Jan 202288.0388.6285.5588.3488.342,786,400
21 Jan 202288.7989.0887.8588.0688.061,070,900
20 Jan 202288.9690.2988.3388.3588.351,902,300
19 Jan 202290.4691.1489.1589.2289.221,650,700
18 Jan 202290.6690.6889.1390.2590.251,363,400
14 Jan 202291.0291.2289.8090.8390.831,379,600
13 Jan 202291.3392.1391.1991.4791.471,509,300
12 Jan 202290.3791.5690.0790.9890.981,095,900
11 Jan 202289.9390.7288.7690.5590.551,969,900
10 Jan 202289.3390.6188.9489.6889.681,698,900
07 Jan 202290.2490.8089.4389.6589.651,426,700
06 Jan 202291.0491.4590.2590.7290.721,509,700
05 Jan 202292.2592.5090.2590.4690.461,949,500
04 Jan 202291.5293.0391.3892.2592.251,551,500
03 Jan 202290.7891.1989.1991.0691.061,430,500
31 Dec 202190.1091.2090.0690.5090.501,113,400
31 Dec 20210.603 Dividend
30 Dec 202190.4591.1490.2390.5489.94793,800
29 Dec 202190.1190.6889.2290.5589.95668,800
28 Dec 202189.2690.1489.1089.9089.30752,500
27 Dec 202188.3889.4187.9089.3888.78986,100
23 Dec 202188.6189.1187.5788.1887.591,276,000
22 Dec 202188.1288.8887.8288.4587.861,307,400
21 Dec 202187.2188.7187.2187.9887.391,195,300
20 Dec 202186.6687.5185.9186.7386.151,338,200
17 Dec 202188.1688.6387.2987.6587.072,847,200
16 Dec 202190.0090.0087.4388.1387.541,673,700
15 Dec 202187.4689.5587.1589.2388.642,099,100
14 Dec 202188.1788.3586.1687.0686.482,905,400
13 Dec 202186.7788.3686.3887.9787.381,853,800
10 Dec 202187.1287.4386.2686.8686.281,344,600
09 Dec 202187.5487.5486.4486.6386.051,573,400
08 Dec 202186.3487.8385.8587.5987.011,475,900
07 Dec 202186.4386.9983.7086.1585.582,564,600
06 Dec 202185.8487.0685.1486.1685.591,081,600
03 Dec 202185.5385.8384.1185.0484.471,395,500
02 Dec 202183.0985.8482.6985.5184.942,023,400
01 Dec 202186.3986.5082.6082.6682.112,299,000
30 Nov 202185.5986.7685.0485.3184.743,748,200
29 Nov 202185.1186.7884.6686.2285.651,837,300
26 Nov 202186.4586.7884.0284.2783.711,231,100
24 Nov 202186.6088.0886.5187.8287.241,067,900
23 Nov 202185.4887.1485.1986.6686.08881,800
22 Nov 202186.0086.3985.2085.2284.651,581,800
19 Nov 202187.8887.8885.4786.0485.471,511,300
18 Nov 202187.2588.0786.8588.0187.421,275,900
17 Nov 202186.3887.2983.7587.1786.591,512,300
16 Nov 202188.0088.0986.5286.6986.111,227,900
15 Nov 202186.4788.0286.3488.0087.41768,500
12 Nov 202186.2686.9685.7786.4485.86927,500
11 Nov 202185.6686.0385.0986.0185.44621,500
10 Nov 202185.5485.9885.2985.4984.92791,700
09 Nov 202184.9285.7184.4585.6685.09967,400
08 Nov 202184.5884.7583.3884.7484.18977,700
05 Nov 202184.5185.4384.1284.4683.901,543,100
04 Nov 202184.7584.8983.1483.5482.981,145,600
03 Nov 202184.5585.0384.0684.6284.061,292,700
02 Nov 202185.4485.6783.6684.4283.861,571,200
01 Nov 202186.2186.3984.1585.1484.571,272,200
29 Oct 202187.7988.0486.0186.4085.821,978,200
28 Oct 202187.2688.0886.9688.0187.422,357,500
27 Oct 202185.6487.7885.6487.1586.572,257,500
26 Oct 202185.2286.4784.6886.0185.44947,000
25 Oct 202185.5785.7384.6085.2684.691,037,800
22 Oct 202185.4586.0985.1085.4184.841,341,700
21 Oct 202185.3685.3684.5985.0984.52792,600
20 Oct 202184.2785.2883.9085.2484.67941,200
19 Oct 202184.9084.9083.9184.0083.44803,800
18 Oct 202184.0985.1884.0184.8184.252,212,900
15 Oct 202185.6485.8784.0984.5884.021,540,300
14 Oct 202184.5285.3784.4685.2484.67982,600
13 Oct 202183.0784.2282.4684.0383.471,064,700
12 Oct 202182.7683.9182.6483.2382.681,389,700
11 Oct 202183.1483.3181.7382.7482.191,225,600
08 Oct 202183.4984.1482.5982.7382.181,092,600
07 Oct 202184.0084.6783.4383.6383.071,605,800
06 Oct 202182.8483.9281.0183.7483.181,496,600
05 Oct 202183.3983.7082.2983.1882.632,115,600
04 Oct 202181.3583.3581.2882.9982.441,796,100
01 Oct 202181.6281.8080.2181.5581.011,804,700
30 Sep 202181.8781.9980.1280.9280.381,999,900
29 Sep 202180.5682.5180.5681.5581.011,426,400
28 Sep 202179.5580.7978.8680.3779.831,662,400
27 Sep 202181.8282.4580.0680.0979.561,810,700
24 Sep 202181.4482.6181.4481.5481.001,283,400
24 Sep 20210.603 Dividend
23 Sep 202182.1283.2781.9682.4381.281,639,000
22 Sep 202181.5482.1381.2681.3780.241,649,400
21 Sep 202181.1581.9080.6480.7079.581,508,400
20 Sep 202179.7180.8079.3080.6279.502,692,600
17 Sep 202181.5082.1980.2380.2679.144,448,400
16 Sep 202181.9882.4181.3281.7880.641,602,200
15 Sep 202181.8482.5881.5681.9880.841,384,500
14 Sep 202182.2582.5981.3481.7880.641,322,400
13 Sep 202181.9483.0181.7581.9580.811,338,800
10 Sep 202182.7582.7581.4081.4180.281,411,000
09 Sep 202183.5383.6882.3682.4781.321,273,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...