Financial News

Equity Residential (NY: EQR )

70.37 -3.58 (-4.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 57.90 59.71 57.66 59.64 2,512,144 +1.18(+2.01%)
Nov 29, 2022 57.11 58.51 56.88 58.46 1,677,021 +1.28(+2.24%)
Nov 28, 2022 58.15 58.59 57.00 57.19 1,954,928 -1.23(-2.11%)
Nov 25, 2022 57.88 58.42 57.65 58.42 871,365 +0.94(+1.63%)
Nov 23, 2022 57.67 58.36 57.30 57.48 1,248,702 -0.41(-0.71%)
Nov 22, 2022 57.99 58.09 57.59 57.89 1,627,238 +0.14(+0.24%)
Nov 21, 2022 57.67 58.45 57.33 57.76 2,225,850 -0.11(-0.19%)
Nov 18, 2022 57.59 58.16 57.14 57.87 2,174,461 +1.06(+1.86%)
Nov 17, 2022 55.95 56.82 55.77 56.81 2,360,955 +0.21(+0.37%)
Nov 16, 2022 57.32 57.93 56.55 56.60 2,259,284 -0.69(-1.20%)
Nov 15, 2022 57.58 57.86 56.55 57.29 2,163,524 +0.67(+1.19%)
Nov 14, 2022 57.49 58.15 56.62 56.62 1,720,296 -1.11(-1.93%)
Nov 11, 2022 59.02 59.34 57.32 57.73 2,506,515 -1.09(-1.86%)
Nov 10, 2022 56.69 58.89 56.69 58.82 2,324,311 +3.94(+7.19%)
Nov 09, 2022 55.25 55.49 54.64 54.88 2,583,229 -0.35(-0.63%)
Nov 08, 2022 55.74 55.93 54.88 55.23 1,894,719 -0.12(-0.22%)
Nov 07, 2022 56.77 56.77 54.88 55.35 2,199,642 -0.98(-1.75%)
Nov 04, 2022 56.85 56.85 54.57 56.33 2,485,496 -0.11(-0.20%)
Nov 03, 2022 56.09 57.09 55.23 56.44 1,817,311 -0.43(-0.76%)
Nov 02, 2022 57.84 58.93 56.84 56.87 2,010,735 -1.29(-2.21%)
Nov 01, 2022 58.40 58.71 57.99 58.16 1,740,246 +0.21(+0.36%)
Oct 31, 2022 57.58 58.43 57.33 57.95 2,413,292 -0.10(-0.17%)
Oct 28, 2022 56.94 58.18 56.71 58.05 2,905,378 +0.82(+1.43%)
Oct 27, 2022 59.15 59.25 56.94 57.23 3,150,602 -1.47(-2.51%)
Oct 26, 2022 59.98 61.42 58.16 58.70 4,109,614 -2.18(-3.58%)
Oct 25, 2022 59.32 61.26 59.24 60.88 2,106,967 +1.89(+3.21%)
Oct 24, 2022 59.63 59.83 58.50 58.99 1,697,110 -0.06(-0.09%)
Oct 21, 2022 58.45 59.32 57.76 59.04 1,377,463 +0.55(+0.94%)
Oct 20, 2022 58.88 59.41 58.20 58.49 1,394,057 -0.02(-0.03%)
Oct 19, 2022 59.00 59.48 58.10 58.51 1,601,387 -1.27(-2.12%)
Oct 18, 2022 59.75 60.38 59.22 59.78 1,613,697 +0.76(+1.29%)
Oct 17, 2022 58.01 59.21 57.72 59.02 2,158,362 +2.16(+3.80%)
Oct 14, 2022 59.42 59.75 56.76 56.85 1,975,085 -1.94(-3.30%)
Oct 13, 2022 56.15 58.95 55.86 58.79 2,320,627 +1.79(+3.15%)
Oct 12, 2022 57.99 58.00 56.84 57.00 2,092,355 -0.97(-1.68%)
Oct 11, 2022 56.89 58.32 56.73 57.98 2,525,427 +0.87(+1.53%)
Oct 10, 2022 57.85 58.01 57.02 57.10 2,734,015 -0.40(-0.69%)
Oct 07, 2022 58.85 59.10 57.14 57.50 2,600,975 -1.77(-2.98%)
Oct 06, 2022 60.70 61.14 59.05 59.26 2,260,452 -1.91(-3.13%)
Oct 05, 2022 62.22 62.26 60.34 61.18 1,325,107 -1.79(-2.85%)
Oct 04, 2022 62.70 63.51 62.13 62.97 1,878,817 +0.36(+0.57%)
Oct 03, 2022 62.57 63.01 61.78 62.61 3,391,812 +0.80(+1.29%)
Sep 30, 2022 61.59 62.23 61.18 61.81 2,714,406 +0.92(+1.51%)
Sep 29, 2022 61.49 61.76 60.30 60.89 1,411,710 -1.07(-1.72%)
Sep 28, 2022 61.12 62.22 60.39 61.96 1,982,922 +1.58(+2.62%)
Sep 27, 2022 61.23 61.91 60.32 60.38 1,490,036 -0.57(-0.94%)
Sep 26, 2022 62.63 62.63 60.31 60.95 2,667,540 -1.94(-3.09%)
Sep 23, 2022 62.45 64.47 62.22 62.89 2,163,744 +0.16(+0.26%)
Sep 22, 2022 62.40 63.12 61.71 62.73 1,924,057 +0.14(+0.22%)
Sep 21, 2022 64.17 64.29 62.58 62.59 1,803,806 -1.07(-1.67%)
Sep 20, 2022 65.19 65.29 63.30 63.66 2,335,371 -2.21(-3.36%)
Sep 19, 2022 65.84 66.05 64.57 65.87 1,183,316 -0.75(-1.12%)
Sep 16, 2022 66.55 66.69 65.36 66.62 3,115,394 +0.16(+0.25%)
Sep 15, 2022 67.74 67.74 66.41 66.45 1,040,215 -1.17(-1.72%)
Sep 14, 2022 67.96 68.07 66.63 67.62 2,146,094 -0.71(-1.04%)
Sep 13, 2022 69.79 69.94 68.09 68.33 1,151,635 -2.34(-3.31%)
Sep 12, 2022 70.59 71.00 70.35 70.67 1,469,715 +0.31(+0.44%)
Sep 09, 2022 70.05 70.94 69.59 70.36 1,584,538 +0.40(+0.57%)
Sep 08, 2022 69.15 70.13 68.77 69.96 861,779 +0.48(+0.70%)
Sep 07, 2022 68.24 69.49 68.24 69.48 1,066,777 +1.21(+1.78%)
Sep 06, 2022 67.63 68.47 67.32 68.27 1,322,545 +1.02(+1.52%)
Sep 02, 2022 68.07 68.56 67.06 67.25 1,211,558 -0.36(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback