EQR - Equity Residential

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201767.9968.5067.8668.1468.141,318,300
Nov 21, 201768.2268.5868.0368.1068.102,298,000
Nov 20, 201768.2768.3767.7267.9267.921,771,100
Nov 17, 201768.9869.3068.1768.3268.321,630,400
Nov 16, 201769.0769.4268.5369.2269.221,025,500
Nov 15, 201769.9770.0968.9069.0369.031,072,900
Nov 14, 201770.0970.3569.5769.9869.981,520,100
Nov 13, 201769.1570.2568.8070.1570.151,377,500
Nov 10, 201769.5770.0369.2369.2569.251,411,000
Nov 09, 201770.1070.4669.8869.8869.881,431,900
Nov 08, 201769.6470.4069.6470.3770.371,684,300
Nov 07, 201769.3969.7769.2169.5669.561,213,700
Nov 06, 201768.6869.6368.3669.2169.211,544,300
Nov 03, 201766.4068.2766.3668.2168.211,754,500
Nov 02, 201768.0068.1666.5166.8566.851,241,600
Nov 01, 201767.3268.0467.0167.8167.81880,700
Oct 31, 201766.8967.2966.6667.2667.261,347,300
Oct 30, 201767.6067.7866.9667.0267.021,934,300
Oct 27, 201766.9067.6666.7167.6567.651,561,700
Oct 26, 201767.6867.6866.5767.1567.151,886,800
Oct 25, 201767.7467.7466.3366.8866.882,108,200
Oct 24, 201766.3766.5665.2765.7965.792,009,700
Oct 23, 201766.4266.7165.9666.6766.671,143,200
Oct 20, 201766.1866.1865.8066.1466.141,067,700
Oct 19, 201766.9166.9165.9266.0666.061,728,600
Oct 18, 201766.7666.9366.4466.7266.721,757,200
Oct 17, 201767.0667.2466.5166.8866.881,293,600
Oct 16, 201767.4167.5466.9067.2767.271,654,000
Oct 13, 201767.6167.7267.2467.4967.491,250,600
Oct 12, 201766.4867.2766.3467.2367.231,343,600
Oct 11, 201766.4066.8366.3666.4766.471,017,200
Oct 10, 201766.5466.9466.2866.4066.401,356,200
Oct 09, 201766.4466.5766.1166.4466.441,251,100
Oct 06, 201766.4766.4765.6566.4266.421,327,100
Oct 05, 201766.7067.2066.3666.5766.571,377,100
Oct 04, 201765.6466.5565.4666.5266.521,254,100
Oct 03, 201765.6565.8465.1765.5565.551,595,900
Oct 02, 201766.0966.2565.5765.6065.601,410,200
Sep 29, 201765.7566.1065.4965.9365.931,729,200
Sep 28, 201765.6765.9265.4765.8465.841,281,400
Sep 27, 201765.8465.8565.4465.6265.621,284,100
Sep 26, 201766.1566.3165.9966.0366.031,520,700
Sep 25, 201766.0066.4265.8966.0866.081,637,700
Sep 22, 201766.1066.2765.4665.8865.881,822,600
Sep 22, 20170.504 Dividend
Sep 21, 201766.7366.9166.4166.4765.971,536,100
Sep 20, 201766.8867.1966.4166.7266.211,278,400
Sep 19, 201767.6467.6466.7166.8366.321,854,000
Sep 18, 201767.8268.1667.1667.3466.831,518,600
Sep 15, 201767.2467.8867.0867.8867.373,190,200
Sep 14, 201767.3867.6066.9867.3966.881,631,100
Sep 13, 201767.5567.5967.1467.3166.801,050,000
Sep 12, 201768.3868.5366.9767.6167.101,257,200
Sep 11, 201768.2068.7768.0668.6168.091,257,700
Sep 08, 201767.5868.5967.5868.0967.571,463,800
Sep 07, 201767.3867.8567.2567.7267.213,078,200
Sep 06, 201767.4067.5366.9567.2266.711,904,600
Sep 05, 201767.1067.2166.4567.1466.631,641,600
Sep 01, 201767.1567.5666.9066.9966.481,399,500
Aug 31, 201767.3367.4366.8267.1566.642,363,000
Aug 30, 201767.0767.3166.5367.3166.801,323,700
Aug 29, 201767.4167.7367.0167.1566.641,039,400
Aug 28, 201767.9968.0966.9367.3766.86915,500
Aug 25, 201768.0768.2567.8967.9467.421,191,200
Aug 24, 201768.1368.4767.8867.9767.451,479,800
Aug 23, 201767.7568.1067.7167.9867.461,251,400
Aug 22, 201767.7768.0667.4567.7467.231,021,500
Aug 21, 201767.2968.0567.0267.7767.26975,800
Aug 18, 201767.5367.5366.9267.1766.662,942,300
Aug 17, 201767.8068.0867.5367.6567.141,441,900
Aug 16, 201768.4468.7167.7167.9167.401,275,400
Aug 15, 201767.8268.3467.5368.3167.791,491,600
Aug 14, 201767.2368.0367.1467.9867.461,547,900
Aug 11, 201766.8767.3966.7166.9866.471,260,500
Aug 10, 201767.1767.3866.9667.0866.571,642,100
Aug 09, 201767.3367.4467.0367.3566.841,865,400
Aug 08, 201767.1167.3366.7867.1566.642,096,600
Aug 07, 201767.2167.6066.9467.2466.731,108,200
Aug 04, 201767.3167.7567.0367.3266.811,057,300
Aug 03, 201767.6467.8367.1167.3066.791,276,100
Aug 02, 201767.6468.0667.2967.7667.251,638,800
Aug 01, 201768.2068.2067.6367.8467.331,330,700
Jul 31, 201767.7368.1067.2968.0667.541,315,000
Jul 28, 201767.6267.8867.3467.7167.201,084,200
Jul 27, 201767.2367.5366.5567.5066.991,584,000
Jul 26, 201766.0867.6865.8567.3666.851,929,100
Jul 25, 201766.6666.6665.6266.0765.571,942,900
Jul 24, 201767.1867.3466.3666.6566.141,683,500
Jul 21, 201767.1367.3866.7867.1666.651,187,500
Jul 20, 201767.1367.7267.0667.1666.651,491,300
Jul 19, 201766.0567.1865.9967.1666.651,774,300
Jul 18, 201766.1466.3465.6766.0565.551,722,200
Jul 17, 201765.4766.4265.2766.2565.751,212,200
Jul 14, 201765.3265.6765.1465.4664.961,311,200
Jul 13, 201764.9865.3864.6065.0164.521,098,700
Jul 12, 201764.6665.3564.6665.0564.561,162,600
Jul 11, 201764.9065.0363.9864.4163.921,048,600
Jul 10, 201765.1565.2064.5764.7364.241,394,200
Jul 07, 201764.9265.3564.5964.9864.491,446,600
Jul 06, 201766.1366.2264.8464.8964.402,827,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...