Singapore markets closed

Equity Residential (EQR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.82-0.22 (-0.30%)
At close: 04:00PM EDT
71.81 -0.01 (-0.01%)
After hours: 07:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202272.5172.5571.4671.8271.823,067,200
24 Jun 20220.625 Dividend
23 Jun 202271.6073.2071.3772.6672.041,980,700
22 Jun 202270.9372.3770.6771.3670.752,335,600
21 Jun 202270.7572.3470.5771.2670.652,555,500
17 Jun 202270.1070.6168.9170.3969.784,488,700
16 Jun 202267.6869.1767.4868.7468.151,594,300
15 Jun 202269.2870.1268.2569.1568.562,153,400
14 Jun 202269.4069.9368.4668.7868.191,539,800
13 Jun 202271.2871.3868.9169.3368.731,829,600
10 Jun 202271.1873.1170.7472.2571.631,910,100
09 Jun 202273.9274.1872.1072.2271.601,859,800
08 Jun 202275.4475.9773.8274.1573.511,443,400
07 Jun 202273.5775.9173.3275.8575.202,265,900
06 Jun 202276.5576.5673.7373.8573.211,833,400
03 Jun 202277.2077.4375.8476.0775.421,601,400
02 Jun 202276.5777.8776.1477.8477.172,177,800
01 Jun 202277.1177.5975.3076.9476.281,783,100
31 May 202277.1877.9576.6776.8376.173,846,500
27 May 202276.5878.2876.4178.1377.461,164,100
26 May 202276.7777.1976.2676.3675.701,556,100
25 May 202275.7676.5375.1076.2475.582,027,500
24 May 202275.7076.3674.2776.2275.561,931,000
23 May 202274.5475.9773.6175.8275.172,051,200
20 May 202274.3274.7872.9674.0273.382,265,900
19 May 202273.1373.9772.3973.3472.711,910,800
18 May 202275.8775.9873.5473.7673.131,347,900
17 May 202275.2375.8474.0075.8275.172,010,400
16 May 202274.9175.1973.9874.3273.681,069,200
13 May 202274.5775.1473.5574.9674.321,569,500
12 May 202273.8174.3572.9574.1273.481,979,000
11 May 202273.0375.2472.8173.8373.192,020,000
10 May 202273.9074.4571.8672.7972.163,045,800
09 May 202275.7975.9572.8873.2672.632,214,200
06 May 202277.2977.3375.2576.4775.811,828,300
05 May 202280.2380.2377.1877.8277.151,909,500
04 May 202280.0780.4877.7080.2379.541,803,000
03 May 202279.8480.9379.4480.2079.511,454,700
02 May 202281.9582.5078.0580.0079.312,658,300
29 Apr 202285.7485.8781.2581.5080.802,796,400
28 Apr 202286.4086.5184.5986.0585.312,154,600
27 Apr 202287.5488.3085.9286.0985.352,333,300
26 Apr 202290.0690.9588.9489.0988.321,398,900
25 Apr 202291.1591.4589.0490.2889.501,512,000
22 Apr 202293.0993.1491.0391.1590.371,620,500
21 Apr 202293.4194.3292.9293.2492.441,410,100
20 Apr 202291.2093.1591.1392.7891.981,361,000
19 Apr 202290.2791.3690.2790.9690.181,261,100
18 Apr 202290.6091.1489.0889.6288.851,121,200
14 Apr 202290.6191.2290.0690.4389.651,650,100
13 Apr 202290.5791.1889.7990.3689.58860,800
12 Apr 202289.7290.7189.0390.2689.481,335,700
11 Apr 202291.8592.3889.6789.8589.08992,100
08 Apr 202291.8292.1791.0691.7790.981,177,400
07 Apr 202291.6892.1790.4991.6690.871,162,900
06 Apr 202290.8092.7090.0892.6291.821,136,100
05 Apr 202290.9592.4190.3690.8090.021,139,500
04 Apr 202292.1892.4290.0991.0590.27870,300
01 Apr 202290.4592.3189.9492.1691.371,141,500
31 Mar 202292.0092.3189.8989.9289.152,414,000
30 Mar 202292.2992.6690.7291.5090.71916,900
29 Mar 202290.9693.0390.7392.8892.082,144,400
28 Mar 202289.1690.1888.7690.0889.311,195,300
25 Mar 202288.2889.0587.5489.0288.25854,400
25 Mar 20220.625 Dividend
24 Mar 202287.3088.1887.0788.1086.721,102,700
23 Mar 202288.0988.3287.2387.4486.071,342,100
22 Mar 202289.7189.9887.7488.1086.721,434,300
21 Mar 202289.0989.6788.4988.8987.50815,400
18 Mar 202290.0090.4288.8189.0087.612,992,800
17 Mar 202287.8089.3687.8089.3287.921,129,400
16 Mar 202288.0389.0886.3588.2286.841,613,700
15 Mar 202287.5588.0786.6687.3986.021,291,800
14 Mar 202287.0087.7185.8486.3885.031,286,300
11 Mar 202288.2288.7286.6786.8085.44931,000
10 Mar 202286.8787.6986.4087.5086.13718,200
09 Mar 202287.3988.6587.1087.7886.411,157,700
08 Mar 202287.3487.8185.8486.0884.731,364,500
07 Mar 202288.7890.3587.6687.7786.401,720,600
04 Mar 202285.8888.7485.8188.6187.222,325,200
03 Mar 202286.0286.7685.2086.6985.331,346,300
02 Mar 202284.0386.0883.9085.5084.162,354,100
01 Mar 202285.4786.0483.0983.6382.321,919,400
28 Feb 202286.0286.8584.4585.3083.971,969,800
25 Feb 202285.3787.3685.1687.2685.901,513,200
24 Feb 202282.6984.9981.9884.6383.312,081,900
23 Feb 202285.0185.6583.6683.7382.421,096,500
22 Feb 202284.2785.4483.8984.6683.342,123,800
18 Feb 202284.7585.7484.2484.3683.043,433,500
17 Feb 202285.8186.0184.6584.9383.601,453,300
16 Feb 202286.6986.9285.2086.2384.881,048,100
15 Feb 202286.5887.2486.0686.3284.971,370,800
14 Feb 202286.6687.4385.2885.9284.581,588,400
11 Feb 202287.2787.6685.7186.3885.032,174,400
10 Feb 202289.0490.0086.3686.9785.611,953,800
09 Feb 202288.5190.4488.4890.3288.912,114,600
08 Feb 202289.8789.9587.1487.1985.831,830,400
07 Feb 202289.8890.6989.2689.5588.152,600,200
04 Feb 202291.0791.4389.3390.1288.711,718,900
03 Feb 202292.0492.4091.3091.5990.162,247,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...