UK markets closed

Equity Residential (EQR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.73-1.62 (-2.44%)
At close: 04:00PM EST
64.47 -0.26 (-0.40%)
After hours: 06:13PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202365.0165.3063.9764.7364.731,817,300
02 Feb 202364.7167.0564.6666.3566.352,333,500
01 Feb 202363.3564.5462.7964.0064.002,327,100
31 Jan 202362.0963.6562.0163.6563.659,337,300
30 Jan 202362.9063.3561.9362.0662.062,269,100
27 Jan 202362.1563.6962.1563.3663.362,430,600
26 Jan 202362.4662.9362.0462.2362.234,090,300
25 Jan 202362.3562.7961.8462.1462.142,118,000
24 Jan 202361.6763.0061.2062.6062.602,325,000
23 Jan 202361.4861.7360.8061.6061.601,965,100
20 Jan 202360.7061.3859.9261.3361.332,211,700
19 Jan 202360.5161.6060.4060.7160.711,932,700
18 Jan 202361.5661.7860.4360.7360.732,376,000
17 Jan 202361.3961.9860.7861.3761.373,148,500
13 Jan 202360.7661.1860.1760.6260.622,144,300
12 Jan 202361.7861.9060.9061.5261.522,077,900
11 Jan 202359.0961.4459.0061.3961.392,258,100
10 Jan 202358.7559.0758.2558.7558.752,802,400
09 Jan 202358.8959.6458.3858.6058.607,408,900
06 Jan 202357.6359.7057.5959.3659.362,691,000
05 Jan 202359.1759.4757.3857.4757.472,632,900
04 Jan 202359.2860.3559.1659.8559.852,646,700
03 Jan 202359.4459.6358.3058.8458.842,186,500
30 Dec 202258.9959.3658.4059.0059.002,267,100
30 Dec 20220.625 Dividend
29 Dec 202259.2559.9458.8659.8459.224,038,800
28 Dec 202259.7259.9558.7058.7858.172,040,300
27 Dec 202259.4459.6058.8059.4758.852,641,500
23 Dec 202258.8259.8258.6459.4458.822,517,100
22 Dec 202258.8659.2058.1559.0258.403,978,600
21 Dec 202259.4259.6858.7659.1158.492,961,600
20 Dec 202259.1759.4858.6358.9558.333,096,300
19 Dec 202260.6060.6058.9359.6559.032,854,600
16 Dec 202260.7861.4259.8260.8360.196,664,000
15 Dec 202263.3163.7462.5762.7662.101,802,300
14 Dec 202264.1565.3663.5563.9363.261,722,300
13 Dec 202265.6065.6063.4664.1663.491,860,200
12 Dec 202262.8663.5661.8463.5462.882,251,000
09 Dec 202262.6463.4662.5662.7362.071,704,200
08 Dec 202262.0963.4161.9662.7162.061,870,700
07 Dec 202261.5662.4961.5661.9661.311,551,500
06 Dec 202263.1363.1961.1361.7061.061,838,100
05 Dec 202263.6463.9362.8662.9762.311,330,500
02 Dec 202263.9664.4963.6864.1163.441,234,400
01 Dec 202265.2265.8163.7164.6563.971,211,100
30 Nov 202262.9764.9462.7064.8664.182,310,000
29 Nov 202262.1163.6361.8663.5862.921,542,100
28 Nov 202263.2463.7261.9962.1961.541,797,600
25 Nov 202262.9563.5362.7063.5362.87801,200
23 Nov 202262.7263.4762.3162.5161.861,148,200
22 Nov 202263.0763.1762.6362.9662.301,496,300
21 Nov 202262.7263.5762.3562.8162.152,046,700
18 Nov 202262.6363.2562.1462.9362.271,999,500
17 Nov 202260.8561.7960.6561.7861.132,170,600
16 Nov 202262.3463.0061.5061.5560.912,077,500
15 Nov 202262.6262.9261.5062.3061.651,989,400
14 Nov 202262.5263.2461.5761.5760.931,581,900
11 Nov 202264.1864.5362.3462.7862.122,304,800
10 Nov 202261.6564.0461.6563.9763.302,137,300
09 Nov 202260.0860.3559.4259.6859.062,375,400
08 Nov 202260.6260.8359.6860.0659.431,742,200
07 Nov 202261.7461.7459.6860.1959.562,022,600
04 Nov 202261.8261.8259.3261.2660.622,285,400
03 Nov 202261.0062.0960.0661.3860.741,671,100
02 Nov 202262.9064.0961.8161.8561.201,848,900
01 Nov 202263.5163.8563.0763.2562.591,600,200
31 Oct 202262.6263.5462.3563.0262.362,219,100
28 Oct 202261.9263.2761.6763.1362.472,671,600
27 Oct 202264.3364.4361.9362.2461.592,897,100
26 Oct 202265.2366.8063.2563.8463.173,778,800
25 Oct 202264.5166.6264.4266.2165.521,937,400
24 Oct 202264.8565.0763.6264.1563.481,560,500
21 Oct 202263.5664.5162.8264.2163.541,266,600
20 Oct 202264.0364.6163.2963.6162.951,281,900
19 Oct 202264.1664.6863.1863.6362.971,472,500
18 Oct 202264.9865.6664.4065.0164.331,483,800
17 Oct 202263.0964.3962.7764.1863.511,984,700
14 Oct 202264.6264.9861.7361.8361.181,816,100
13 Oct 202261.0664.1160.7563.9463.272,133,900
12 Oct 202263.0763.0861.8161.9961.341,924,000
11 Oct 202261.8763.4261.7063.0562.392,322,200
10 Oct 202262.9163.0962.0162.1061.452,514,000
07 Oct 202264.0064.2762.1462.5361.882,391,700
06 Oct 202266.0166.4964.2264.4563.782,078,600
05 Oct 202267.6667.7165.6366.5365.841,218,500
04 Oct 202268.1969.0767.5768.4867.761,727,600
03 Oct 202268.0568.5367.1968.0967.383,118,900
30 Sept 202266.9867.6866.5367.2266.522,496,000
29 Sept 202266.8767.1765.5866.2265.531,298,100
28 Sept 202266.4767.6765.6767.3866.681,823,300
27 Sept 202266.5967.3365.6065.6664.971,370,100
26 Sept 202268.1168.1165.5966.2865.592,452,900
23 Sept 202267.9270.1167.6668.3967.681,989,600
23 Sept 20220.625 Dividend
22 Sept 202268.4869.2767.7268.8467.501,753,200
21 Sept 202270.4370.5668.6868.6967.361,643,500
20 Sept 202271.5471.6569.4769.8668.502,127,900
19 Sept 202272.2672.4970.8672.2970.891,078,200
16 Sept 202273.0473.1971.7373.1171.692,838,700
15 Sept 202274.3474.3472.8872.9371.51947,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...