EQR - Equity Residential

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201984.1584.4382.4182.6882.681,376,700
Dec 10, 201984.8584.9983.8884.1484.141,096,700
Dec 09, 201984.5484.6983.8684.5584.551,066,400
Dec 06, 201984.5485.0484.1784.4484.441,223,800
Dec 05, 201984.0684.5983.7384.5484.541,489,000
Dec 04, 201983.3684.8083.3684.2584.251,985,200
Dec 03, 201983.6284.3683.5283.8583.851,802,400
Dec 02, 201984.8685.1583.4183.5083.502,634,400
Nov 29, 201985.7786.2885.0785.1085.10762,900
Nov 27, 201985.1985.9384.9285.6385.631,316,400
Nov 26, 201984.7385.7484.5885.3785.373,606,600
Nov 25, 201985.0385.7184.3484.5284.521,808,100
Nov 22, 201985.2385.4784.3284.7984.792,695,100
Nov 21, 201986.3286.4084.8785.0585.051,969,300
Nov 20, 201987.0787.5786.6386.6686.66954,000
Nov 19, 201987.0987.3586.4787.0787.07982,800
Nov 18, 201986.6887.6186.5486.9986.99927,000
Nov 15, 201985.8086.5085.5786.4686.461,412,300
Nov 14, 201985.2085.8184.8985.7885.781,309,500
Nov 13, 201983.7784.9983.7784.8784.871,375,600
Nov 12, 201984.2685.0483.2883.4183.411,435,600
Nov 11, 201984.1184.6283.6784.1684.16856,700
Nov 08, 201983.8384.4483.7783.9883.98978,300
Nov 07, 201985.1285.1783.6584.0784.072,025,900
Nov 06, 201985.0385.7885.0385.5885.581,237,800
Nov 05, 201986.4786.4783.9084.8184.812,275,400
Nov 04, 201987.8787.9486.7487.0387.031,279,700
Nov 01, 201988.6789.2087.5188.1488.141,270,400
Oct 31, 201988.9489.5588.5288.6688.661,453,100
Oct 30, 201987.9588.9087.6188.8588.851,125,000
Oct 29, 201987.2087.9387.0187.5787.571,571,200
Oct 28, 201987.5887.6587.0387.4587.451,244,500
Oct 25, 201987.3887.8187.0187.6887.68931,800
Oct 24, 201987.8588.1286.8987.5887.581,195,400
Oct 23, 201988.3088.6585.9487.8487.842,968,200
Oct 22, 201989.1189.1288.1788.4488.441,356,600
Oct 21, 201988.1188.7587.7288.7288.721,327,900
Oct 18, 201987.6288.4687.3988.3788.371,640,400
Oct 17, 201987.6788.2487.5787.7587.751,902,900
Oct 16, 201987.6388.0586.8288.0288.021,139,000
Oct 15, 201987.5887.9587.1487.5687.561,988,300
Oct 14, 201987.4387.9287.1587.5887.581,310,500
Oct 11, 201988.1388.4987.0587.6387.631,298,700
Oct 10, 201987.2988.3887.0988.1688.161,055,400
Oct 09, 201987.7388.3987.3487.5887.581,275,700
Oct 08, 201987.6988.3387.1387.5587.551,943,600
Oct 07, 201987.0688.0887.0587.7687.761,428,000
Oct 04, 201987.0887.6187.0087.4787.471,567,200
Oct 03, 201985.9587.2485.8287.0887.081,429,900
Oct 02, 201986.1586.6184.9086.1086.101,468,600
Oct 01, 201986.1186.5685.2886.1786.17995,000
Sep 30, 201986.1386.7286.1386.2686.261,469,200
Sep 27, 201986.4486.6085.5586.2586.251,108,900
Sep 27, 20190.568 Dividend
Sep 26, 201986.4387.1786.3086.7686.19999,400
Sep 25, 201985.6086.3085.4986.0985.53966,600
Sep 24, 201985.4386.3285.1685.4784.911,272,500
Sep 23, 201984.4785.8084.2485.2384.671,519,200
Sep 20, 201985.8185.8184.9385.1784.617,515,200
Sep 19, 201985.2585.8685.2585.5184.951,247,500
Sep 18, 201985.8685.9584.7085.2784.711,848,700
Sep 17, 201985.2986.1484.8585.8785.311,659,000
Sep 16, 201984.5285.2784.1585.0584.491,507,600
Sep 13, 201985.0585.4484.0784.5584.001,549,800
Sep 12, 201985.6086.0884.3285.3684.801,374,900
Sep 11, 201984.2584.7883.3684.7784.221,486,100
Sep 10, 201984.7184.8283.0284.4683.911,585,800
Sep 09, 201986.5286.5385.0085.1184.552,185,100
Sep 06, 201986.2587.0986.0986.8586.281,614,800
Sep 05, 201986.1286.3785.4785.9985.431,234,900
Sep 04, 201986.2186.3685.6186.2985.731,364,900
Sep 03, 201984.6485.8584.6285.7985.231,565,100
Aug 30, 201984.5084.9384.0384.7684.211,510,100
Aug 29, 201983.8584.4183.4984.2783.72874,600
Aug 28, 201983.8584.0583.3483.6383.081,749,600
Aug 27, 201983.9984.2383.5483.7883.231,933,200
Aug 26, 201983.1983.6182.4883.6183.061,728,100
Aug 23, 201982.9683.8082.5382.7582.212,343,300
Aug 22, 201982.7283.0882.1883.0082.46830,300
Aug 21, 201982.4082.8682.0182.6382.09625,600
Aug 20, 201982.9583.1182.2882.4481.901,068,200
Aug 19, 201982.0082.9181.5382.7782.231,036,600
Aug 16, 201981.3681.9979.9181.6481.111,098,000
Aug 15, 201980.1181.3879.9181.1580.621,282,500
Aug 14, 201981.0581.1679.7979.8279.30916,900
Aug 13, 201981.1181.1979.5580.8980.361,339,600
Aug 12, 201981.1981.7480.7481.2280.69774,300
Aug 09, 201980.7781.4480.0581.2780.741,939,500
Aug 08, 201979.9080.9379.0280.8480.311,331,800
Aug 07, 201979.0480.4377.9279.7879.261,150,300
Aug 06, 201978.3379.4077.7379.1478.621,296,700
Aug 05, 201980.4880.5477.4878.1877.671,572,800
Aug 02, 201979.6181.1079.3880.4879.951,551,500
Aug 01, 201978.8279.9877.5079.5879.062,317,100
Jul 31, 201979.9381.8878.8378.8978.372,469,100
Jul 30, 201979.5580.6279.2179.5479.021,768,000
Jul 29, 201978.7580.0778.7479.6179.091,482,000
Jul 26, 201978.2378.7078.0678.5678.051,289,900
Jul 25, 201977.8178.2477.2678.1077.591,505,500
Jul 24, 201978.1178.1877.3777.4376.921,443,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...