EQR - Equity Residential

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201982.9683.8082.5382.7582.752,343,300
Aug 22, 201982.7283.0882.1883.0083.00830,300
Aug 21, 201982.4082.8682.0182.6382.63625,600
Aug 20, 201982.9583.1182.2882.4482.441,068,200
Aug 19, 201982.0082.9181.5382.7782.771,036,600
Aug 16, 201981.3681.9979.9181.6481.641,098,000
Aug 15, 201980.1181.3879.9181.1581.151,282,500
Aug 14, 201981.0581.1679.7979.8279.82916,900
Aug 13, 201981.1181.1979.5580.8980.891,339,600
Aug 12, 201981.1981.7480.7481.2281.22774,300
Aug 09, 201980.7781.4480.0581.2781.271,939,500
Aug 08, 201979.9080.9379.0280.8480.841,331,800
Aug 07, 201979.0480.4377.9279.7879.781,150,300
Aug 06, 201978.3379.4077.7379.1479.141,296,700
Aug 05, 201980.4880.5477.4878.1878.181,572,800
Aug 02, 201979.6181.1079.3880.4880.481,551,500
Aug 01, 201978.8279.9877.5079.5879.582,317,100
Jul 31, 201979.9381.8878.8378.8978.892,469,100
Jul 30, 201979.5580.6279.2179.5479.541,768,000
Jul 29, 201978.7580.0778.7479.6179.611,482,000
Jul 26, 201978.2378.7078.0678.5678.561,289,900
Jul 25, 201977.8178.2477.2678.1078.101,505,500
Jul 24, 201978.1178.1877.3777.4377.431,443,900
Jul 23, 201976.8977.9976.3877.9677.96984,600
Jul 22, 201977.2077.4776.7676.8876.881,318,100
Jul 19, 201978.7879.0876.9377.1577.151,212,600
Jul 18, 201978.5678.8577.7478.5978.59711,300
Jul 17, 201978.9879.3077.8378.6478.641,138,100
Jul 16, 201978.9679.1878.5778.8578.85732,900
Jul 15, 201979.0079.5978.5579.1379.13794,400
Jul 12, 201979.4479.4478.7378.8578.85939,400
Jul 11, 201979.8379.8578.6379.2979.291,554,300
Jul 10, 201979.4579.8779.0779.5779.571,202,800
Jul 09, 201978.7579.4778.4479.3279.321,084,200
Jul 08, 201978.0578.9078.0078.8378.83802,200
Jul 05, 201977.8978.1576.6377.9277.92639,500
Jul 03, 201977.7178.5777.6178.3478.34530,100
Jul 02, 201976.3577.7276.3577.4377.431,266,400
Jul 01, 201976.3776.4174.8376.1476.14891,700
Jun 28, 201975.6876.6675.6375.9275.921,934,500
Jun 27, 201975.5776.4875.2675.6175.61876,300
Jun 27, 20190.568 Dividend
Jun 26, 201976.8476.9175.0475.6575.081,558,100
Jun 25, 201978.3678.7676.8476.9176.33956,000
Jun 24, 201978.3478.4577.7178.2777.68794,300
Jun 21, 201979.0479.1677.4978.0377.442,764,100
Jun 20, 201978.6779.4778.6578.8378.241,250,600
Jun 19, 201977.7078.7277.5178.4377.841,065,200
Jun 18, 201979.2079.3177.3978.0577.461,450,000
Jun 17, 201978.4979.1578.3178.6778.08958,000
Jun 14, 201978.0078.5277.8078.2677.671,153,500
Jun 13, 201977.5477.9377.3977.9377.341,126,000
Jun 12, 201977.8378.3377.1877.6577.07998,900
Jun 11, 201977.9578.0377.0777.8077.22726,800
Jun 10, 201978.0578.0576.9377.8377.251,159,800
Jun 07, 201978.1078.5477.7977.9877.39738,900
Jun 06, 201977.3578.0077.0577.7977.21906,900
Jun 05, 201976.0977.3775.4977.2576.671,872,700
Jun 04, 201976.1476.2174.7375.4874.911,633,300
Jun 03, 201976.7577.1775.6576.2475.671,524,600
May 31, 201976.2177.2875.5476.5776.001,676,500
May 30, 201975.8076.2475.5975.8275.251,178,900
May 29, 201976.4276.6075.2975.6775.101,793,200
May 28, 201977.5777.8376.2176.2175.641,721,900
May 24, 201977.3877.6477.1177.1976.61779,900
May 23, 201976.5177.1276.3477.1176.53897,400
May 22, 201976.3476.8076.0276.6476.06561,700
May 21, 201976.0076.8076.0076.3675.79776,000
May 20, 201976.5876.8575.3175.7575.18799,300
May 17, 201976.5076.9976.1676.6276.041,174,000
May 16, 201975.6777.0675.6776.8176.23945,200
May 15, 201975.9276.5975.8176.1975.62555,000
May 14, 201975.9076.3175.6675.8175.24807,900
May 13, 201975.3376.0075.0075.8475.27979,700
May 10, 201974.7276.1274.7275.8375.26819,800
May 09, 201974.3974.8773.8574.8274.26770,800
May 08, 201974.8775.5274.3874.4473.88802,700
May 07, 201976.0176.2074.2974.7774.21841,300
May 06, 201976.4376.6575.9076.2175.64928,800
May 03, 201976.5576.7775.8576.5976.011,862,300
May 02, 201976.5277.4575.8876.4075.83907,100
May 01, 201976.2677.6976.2676.5275.951,244,500
Apr 30, 201975.4176.6875.0876.4275.851,516,700
Apr 29, 201975.9576.4775.1975.3074.73693,400
Apr 26, 201976.3776.5875.8676.2075.63836,800
Apr 25, 201975.1076.1974.9575.9775.40769,100
Apr 24, 201975.2475.8474.7675.4774.901,230,800
Apr 23, 201974.4775.1374.1974.9674.401,009,400
Apr 22, 201974.7074.8373.2974.1773.611,543,500
Apr 18, 201974.2675.1873.9175.0774.511,584,600
Apr 17, 201975.7175.8574.0474.2973.732,010,000
Apr 16, 201977.5977.5975.3475.7375.161,732,800
Apr 15, 201977.5477.6476.9577.6077.021,791,400
Apr 12, 201976.5077.4675.9277.4576.871,659,300
Apr 11, 201976.4976.9276.2376.6976.111,926,900
Apr 10, 201975.7576.3975.4276.3575.781,746,000
Apr 09, 201975.6975.8075.1375.3974.82877,200
Apr 08, 201975.5075.8375.0775.5674.99831,600
Apr 05, 201975.2575.7575.0375.6175.04761,400
Apr 04, 201975.5775.5774.7975.2874.71762,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...