Singapore markets closed

Equity Residential (EQR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.04+0.82 (+1.24%)
As of 12:31PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202266.9867.3666.5467.0467.04520,350
29 Sept 202266.8767.1765.5866.2266.221,298,100
28 Sept 202266.4767.6765.6767.3867.381,823,300
27 Sept 202266.5967.3365.6065.6665.661,370,100
26 Sept 202268.1168.1165.5966.2866.282,452,900
23 Sept 202267.9270.1167.6668.3968.391,989,600
23 Sept 20220.625 Dividend
22 Sept 202268.4869.2767.7268.8468.211,753,200
21 Sept 202270.4370.5668.6868.6968.071,643,500
20 Sept 202271.5471.6569.4769.8669.232,127,900
19 Sept 202272.2672.4970.8672.2971.631,078,200
16 Sept 202273.0473.1971.7373.1172.452,838,700
15 Sept 202274.3474.3472.8872.9372.27947,800
14 Sept 202274.5974.7073.1374.2173.541,955,400
13 Sept 202276.5976.7674.7274.9974.311,049,300
12 Sept 202277.4777.9277.2177.5676.861,339,200
09 Sept 202276.8877.8576.3777.2276.521,443,700
08 Sept 202275.8976.9775.4776.7876.08785,200
07 Sept 202274.8976.2674.8976.2575.56972,000
06 Sept 202274.2275.1573.8874.9274.241,205,100
02 Sept 202274.7175.2573.6073.8073.131,103,900
01 Sept 202272.6574.2572.0574.2073.531,327,600
31 Aug 202274.3974.6173.1673.1872.521,831,600
30 Aug 202274.6774.9873.5573.7273.05950,800
29 Aug 202275.6275.6274.7074.7274.04895,300
26 Aug 202277.8377.9276.0176.0375.341,250,800
25 Aug 202277.0677.8376.8077.7076.99900,700
24 Aug 202275.2676.9775.2676.7076.001,444,700
23 Aug 202276.6176.7274.9875.3374.65891,700
22 Aug 202277.8478.2375.1376.7376.03966,700
19 Aug 202278.8279.2678.1078.4677.751,031,500
18 Aug 202280.5280.8978.8579.1378.411,032,700
17 Aug 202279.4880.8879.4280.5779.84808,600
16 Aug 202279.7280.6579.6880.1779.44847,700
15 Aug 202280.0080.2979.4579.9879.25758,300
12 Aug 202279.0379.9979.0379.9679.23914,800
11 Aug 202279.0379.8978.5578.6377.921,194,500
10 Aug 202278.2878.7577.4778.6377.921,149,400
09 Aug 202275.8777.5375.7477.4676.761,601,300
08 Aug 202275.6376.3475.3675.7575.061,139,700
05 Aug 202274.5875.2773.9675.2274.541,402,600
04 Aug 202273.9974.9673.3474.9374.252,387,600
03 Aug 202275.7476.6274.2874.5173.832,073,100
02 Aug 202276.4577.0775.3375.5374.841,897,900
01 Aug 202278.0078.6676.3976.4875.791,730,800
29 Jul 202277.9578.8777.8178.3977.681,817,400
28 Jul 202276.2177.8876.2177.7577.041,761,600
27 Jul 202274.9976.2374.3375.7175.022,112,800
26 Jul 202273.5973.9673.2673.5472.871,065,300
25 Jul 202273.1874.2472.9273.5072.831,393,100
22 Jul 202272.8973.7072.8173.3172.641,087,400
21 Jul 202272.1672.6971.6372.6872.021,523,600
20 Jul 202271.8872.7771.5072.1771.511,507,200
19 Jul 202271.3672.6471.0872.5771.911,018,800
18 Jul 202271.5571.7870.5470.8770.231,213,000
15 Jul 202271.0871.6670.2771.3270.671,134,600
14 Jul 202269.4670.4969.4670.0569.411,126,900
13 Jul 202270.7371.3269.8770.7970.15865,900
12 Jul 202270.6171.8670.6171.2970.64968,000
11 Jul 202271.1771.5870.6571.2170.561,067,500
08 Jul 202271.8271.9870.8371.3770.721,644,800
07 Jul 202272.3973.2671.5771.9271.271,270,100
06 Jul 202272.5073.1671.6772.3171.651,023,700
05 Jul 202272.4372.5070.5472.2671.602,014,500
01 Jul 202272.2973.1871.8572.9372.271,165,800
30 Jun 202271.8373.5471.2172.2271.561,946,900
29 Jun 202272.2872.4671.6972.4071.741,065,200
28 Jun 202273.4874.3872.4372.5571.891,343,200
27 Jun 202271.6474.0271.3073.2172.551,932,300
24 Jun 202272.5172.5571.4671.8271.173,067,200
24 Jun 20220.625 Dividend
23 Jun 202271.6073.2071.3772.6671.381,980,700
22 Jun 202270.9372.3770.6771.3670.102,335,600
21 Jun 202270.7572.3470.5771.2670.012,555,500
17 Jun 202270.1070.6168.9170.3969.154,488,700
16 Jun 202267.6869.1767.4868.7467.531,594,300
15 Jun 202269.2870.1268.2569.1567.932,153,400
14 Jun 202269.4069.9368.4668.7867.571,539,800
13 Jun 202271.2871.3868.9169.3368.111,829,600
10 Jun 202271.1873.1170.7472.2570.981,910,100
09 Jun 202273.9274.1872.1072.2270.951,859,800
08 Jun 202275.4475.9773.8274.1572.841,443,400
07 Jun 202273.5775.9173.3275.8574.512,265,900
06 Jun 202276.5576.5673.7373.8572.551,833,400
03 Jun 202277.2077.4375.8476.0774.731,601,400
02 Jun 202276.5777.8776.1477.8476.472,177,800
01 Jun 202277.1177.5975.3076.9475.591,783,100
31 May 202277.1877.9576.6776.8375.483,846,500
27 May 202276.5878.2876.4178.1376.751,164,100
26 May 202276.7777.1976.2676.3675.021,556,100
25 May 202275.7676.5375.1076.2474.902,027,500
24 May 202275.7076.3674.2776.2274.881,931,000
23 May 202274.5475.9773.6175.8274.492,051,200
20 May 202274.3274.7872.9674.0272.722,265,900
19 May 202273.1373.9772.3973.3472.051,910,800
18 May 202275.8775.9873.5473.7672.461,347,900
17 May 202275.2375.8474.0075.8274.492,010,400
16 May 202274.9175.1973.9874.3273.011,069,200
13 May 202274.5775.1473.5574.9673.641,569,500
12 May 202273.8174.3572.9574.1272.821,979,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...