Australia markets close in 3 hours 24 minutes

Equity Residential (EQR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.82+0.81 (+1.21%)
At close: 04:00PM EDT
68.34 +0.52 (+0.77%)
After hours: 08:00PM EDT
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202467.2367.9367.0367.8267.821,281,300
17 June 202466.1267.2065.8967.0167.011,349,000
14 June 202465.8366.8465.6666.7166.711,287,900
13 June 202465.9866.4465.4865.9665.961,115,100
12 June 202466.7566.8765.6665.7965.791,183,500
11 June 202465.6066.0765.3765.5565.551,229,000
10 June 202465.0366.5464.7866.0566.051,294,400
07 June 202464.3965.2864.3265.0765.072,168,400
06 June 202465.4865.8065.1265.2765.271,232,800
05 June 202465.5065.8665.0165.7465.741,505,100
04 June 202465.4265.9965.0965.6165.612,933,600
03 June 202465.4165.7164.8565.4265.422,248,500
31 May 202464.2865.0763.8265.0365.034,933,600
30 May 202463.6764.0063.4463.9063.901,586,900
29 May 202463.8363.8362.2463.3863.383,213,300
28 May 202466.0066.0564.5364.6464.641,865,900
24 May 202465.6965.8665.4465.7065.701,427,900
23 May 202465.9866.1665.3065.3865.381,552,100
22 May 202466.7067.5465.9266.2666.261,679,500
21 May 202466.3366.8966.2566.8066.801,453,400
20 May 202467.1267.1866.3766.4766.471,656,700
17 May 202467.3567.3566.8167.1367.131,606,200
16 May 202467.4767.6967.0967.0967.091,010,500
15 May 202468.3168.5567.3867.5767.571,320,000
14 May 202466.9767.4666.7567.3967.391,176,100
13 May 202466.4867.5966.3766.7566.751,411,600
10 May 202467.2167.3266.7566.8066.801,123,700
09 May 202466.2867.1866.0367.0467.041,635,300
08 May 202466.7266.9966.0866.1066.101,591,100
07 May 202467.1467.2966.5966.7066.701,616,900
06 May 202466.3566.7865.8366.7266.721,444,000
03 May 202466.3266.7165.4565.9165.911,639,200
02 May 202464.4965.6763.7665.5665.562,438,300
01 May 202463.9664.8063.7464.0464.042,357,000
30 Apr 202464.9465.0564.3664.4064.401,986,600
29 Apr 202465.7065.8964.8065.3065.302,927,600
26 Apr 202465.0066.0765.0065.1465.142,793,600
25 Apr 202464.0764.9663.9664.8864.883,344,600
24 Apr 202462.2965.2162.2464.6164.613,166,200
23 Apr 202462.5263.5862.5263.0963.092,479,400
22 Apr 202462.2562.8561.8662.5462.542,465,600
19 Apr 202461.3361.9061.2061.5461.541,826,300
18 Apr 202460.5461.1460.1060.9960.991,789,400
17 Apr 202459.8261.0759.5160.4160.412,744,800
16 Apr 202460.5060.5059.4859.6859.681,358,300
15 Apr 202462.1262.2260.2960.6660.661,242,900
12 Apr 202462.5862.6961.2961.6961.691,400,600
11 Apr 202463.3763.5062.2162.7962.791,681,100
10 Apr 202463.1763.4962.6562.9662.962,038,900
09 Apr 202464.1364.8064.0764.4764.472,536,100
08 Apr 202462.5063.8462.4163.8063.802,324,500
05 Apr 202461.0361.9961.0361.7961.791,461,100
04 Apr 202461.8862.2761.0861.2661.261,182,300
03 Apr 202460.6461.5760.3561.4261.421,439,000
02 Apr 202461.0361.2360.4460.8460.841,515,200
01 Apr 202463.0263.2261.4461.4561.451,630,000
28 Mar 202462.8463.4562.7663.1163.112,133,800
27 Mar 202461.8962.6261.6662.5762.571,527,100
26 Mar 202461.5561.7161.2261.2661.261,610,700
25 Mar 202462.2662.4761.5261.5361.531,967,100
22 Mar 202462.9863.0461.9262.1762.171,510,100
22 Mar 20240.675 Dividend
21 Mar 202462.8463.7862.6863.4562.782,505,200
20 Mar 202462.0063.0661.8562.6862.011,499,000
19 Mar 202462.6162.7262.0162.2261.561,377,200
18 Mar 202463.1563.4162.2562.3861.721,730,800
15 Mar 202461.4563.1561.4563.0362.363,247,400
14 Mar 202463.0163.0961.7362.3761.712,559,900
13 Mar 202462.3963.5262.3963.3062.631,847,400
12 Mar 202462.6463.0762.0362.3361.671,797,700
11 Mar 202463.4063.7762.7062.8662.191,302,300
08 Mar 202463.4063.7162.9463.4162.741,388,700
07 Mar 202462.8863.0862.3562.9362.261,643,300
06 Mar 202462.7562.7662.1562.6161.941,275,000
05 Mar 202462.6163.1061.8762.2861.621,966,900
04 Mar 202460.8062.9060.3462.8662.191,997,800
01 Mar 202459.9260.7759.1960.7460.093,094,800
29 Feb 202460.1960.6359.8060.2159.573,415,200
28 Feb 202459.1260.3259.0259.7259.081,877,500
27 Feb 202459.2059.7658.9359.4758.841,849,200
26 Feb 202460.1060.3558.8158.8258.192,631,900
23 Feb 202460.3460.6760.1060.2059.561,406,100
22 Feb 202461.4061.4060.3860.4459.801,799,200
21 Feb 202460.3161.2960.0861.2360.581,756,400
20 Feb 202459.7360.5059.3260.1259.481,798,100
16 Feb 202459.8760.4359.5060.0359.392,659,500
15 Feb 202459.0560.3758.8760.3559.711,529,000
14 Feb 202458.2759.0658.1058.6558.031,557,000
13 Feb 202458.0958.2957.3358.1357.511,964,400
12 Feb 202459.0059.4758.6459.2058.571,620,800
09 Feb 202459.0959.2858.6558.8658.231,557,300
08 Feb 202458.7059.2358.5759.2058.571,502,600
07 Feb 202459.3059.3758.4658.8258.191,625,900
06 Feb 202458.4759.3258.3059.1858.551,909,600
05 Feb 202459.5059.5558.4058.5157.892,666,700
02 Feb 202460.2760.6859.3060.1759.533,127,700
01 Feb 202459.6060.9959.1160.9660.314,260,800
31 Jan 202461.1861.8059.7660.1959.555,436,800
30 Jan 202459.0659.7558.8859.3058.672,836,300
29 Jan 202458.9359.8058.8959.4858.852,093,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...