NYSE - Delayed Quote USD

Equity Residential (EQR)

64.61 +1.52 (+2.41%)
At close: April 24 at 4:00 PM EDT
64.72 +0.11 (+0.17%)
Pre-Market: 7:45 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 62.29 65.21 62.24 64.61 64.61 3,166,200
Apr 23, 2024 62.52 63.58 62.52 63.09 63.09 2,479,400
Apr 22, 2024 62.25 62.85 61.86 62.54 62.54 2,465,600
Apr 19, 2024 61.33 61.90 61.20 61.54 61.54 1,826,300
Apr 18, 2024 60.54 61.14 60.10 60.99 60.99 1,789,400
Apr 17, 2024 59.82 61.07 59.51 60.41 60.41 2,744,800
Apr 16, 2024 60.50 60.50 59.48 59.68 59.68 1,358,300
Apr 15, 2024 62.12 62.22 60.29 60.66 60.66 1,242,900
Apr 12, 2024 62.58 62.69 61.29 61.69 61.69 1,400,600
Apr 11, 2024 63.37 63.50 62.21 62.79 62.79 1,681,100
Apr 10, 2024 63.17 63.49 62.65 62.96 62.96 2,038,900
Apr 9, 2024 64.13 64.80 64.07 64.47 64.47 2,536,100
Apr 8, 2024 62.50 63.84 62.41 63.80 63.80 2,324,500
Apr 5, 2024 61.03 61.99 61.03 61.79 61.79 1,461,100
Apr 4, 2024 61.88 62.27 61.08 61.26 61.26 1,182,300
Apr 3, 2024 60.64 61.57 60.35 61.42 61.42 1,439,000
Apr 2, 2024 61.03 61.23 60.44 60.84 60.84 1,515,200
Apr 1, 2024 63.02 63.22 61.44 61.45 61.45 1,630,000
Mar 28, 2024 62.84 63.45 62.76 63.11 63.11 2,133,800
Mar 27, 2024 61.89 62.62 61.66 62.57 62.57 1,527,100
Mar 26, 2024 61.55 61.71 61.22 61.26 61.26 1,610,700
Mar 25, 2024 62.26 62.47 61.52 61.53 61.53 1,967,100
Mar 22, 2024 0.68 Dividend
Mar 22, 2024 62.98 63.04 61.92 62.17 62.17 1,510,100
Mar 21, 2024 62.84 63.78 62.68 63.45 62.78 2,505,200
Mar 20, 2024 62.00 63.06 61.85 62.68 62.01 1,499,000
Mar 19, 2024 62.61 62.72 62.01 62.22 61.56 1,377,200
Mar 18, 2024 63.15 63.41 62.25 62.38 61.72 1,730,800
Mar 15, 2024 61.45 63.15 61.45 63.03 62.36 3,247,400
Mar 14, 2024 63.01 63.09 61.73 62.37 61.71 2,559,900
Mar 13, 2024 62.39 63.52 62.39 63.30 62.63 1,847,400
Mar 12, 2024 62.64 63.07 62.03 62.33 61.67 1,797,700
Mar 11, 2024 63.40 63.77 62.70 62.86 62.19 1,302,300
Mar 8, 2024 63.40 63.71 62.94 63.41 62.74 1,388,700
Mar 7, 2024 62.88 63.08 62.35 62.93 62.26 1,643,300
Mar 6, 2024 62.75 62.76 62.15 62.61 61.94 1,275,000
Mar 5, 2024 62.61 63.10 61.87 62.28 61.62 1,966,900
Mar 4, 2024 60.80 62.90 60.34 62.86 62.19 1,997,800
Mar 1, 2024 59.92 60.77 59.19 60.74 60.09 3,094,800
Feb 29, 2024 60.19 60.63 59.80 60.21 59.57 3,415,200
Feb 28, 2024 59.12 60.32 59.02 59.72 59.08 1,877,500
Feb 27, 2024 59.20 59.76 58.93 59.47 58.84 1,849,200
Feb 26, 2024 60.10 60.35 58.81 58.82 58.19 2,631,900
Feb 23, 2024 60.34 60.67 60.10 60.20 59.56 1,406,100
Feb 22, 2024 61.40 61.40 60.38 60.44 59.80 1,799,200
Feb 21, 2024 60.31 61.29 60.08 61.23 60.58 1,756,400
Feb 20, 2024 59.73 60.50 59.32 60.12 59.48 1,798,100
Feb 16, 2024 59.87 60.43 59.50 60.03 59.39 2,659,500
Feb 15, 2024 59.05 60.37 58.87 60.35 59.71 1,529,000
Feb 14, 2024 58.27 59.06 58.10 58.65 58.03 1,557,000
Feb 13, 2024 58.09 58.29 57.33 58.13 57.51 1,964,400
Feb 12, 2024 59.00 59.47 58.64 59.20 58.57 1,620,800
Feb 9, 2024 59.09 59.28 58.65 58.86 58.23 1,557,300
Feb 8, 2024 58.70 59.23 58.57 59.20 58.57 1,502,600
Feb 7, 2024 59.30 59.37 58.46 58.82 58.19 1,625,900
Feb 6, 2024 58.47 59.32 58.30 59.18 58.55 1,909,600
Feb 5, 2024 59.50 59.55 58.40 58.51 57.89 2,666,700
Feb 2, 2024 60.27 60.68 59.30 60.17 59.53 3,127,700
Feb 1, 2024 59.60 60.99 59.11 60.96 60.31 4,260,800
Jan 31, 2024 61.18 61.80 59.76 60.19 59.55 5,436,800
Jan 30, 2024 59.06 59.75 58.88 59.30 58.67 2,836,300
Jan 29, 2024 58.93 59.80 58.89 59.48 58.85 2,093,100
Jan 26, 2024 58.95 59.18 58.46 59.16 58.53 1,930,000
Jan 25, 2024 59.36 59.69 58.60 58.86 58.23 3,087,500
Jan 24, 2024 60.02 60.17 58.61 58.76 58.13 3,223,700
Jan 23, 2024 60.32 60.63 59.37 59.53 58.90 3,109,600
Jan 22, 2024 60.77 61.01 60.14 60.30 59.66 2,120,900
Jan 19, 2024 59.99 60.56 59.28 60.56 59.92 3,195,200
Jan 18, 2024 60.04 60.43 59.42 59.72 59.08 2,619,900
Jan 17, 2024 60.62 61.60 59.39 60.20 59.56 1,634,900
Jan 16, 2024 62.03 62.11 61.12 61.44 60.79 1,895,700
Jan 12, 2024 62.29 62.86 62.01 62.16 61.50 2,278,900
Jan 11, 2024 61.43 62.09 61.02 61.79 61.13 2,130,500
Jan 10, 2024 61.89 61.95 61.49 61.71 61.05 1,539,900
Jan 9, 2024 61.11 61.84 60.65 61.53 60.88 1,611,100
Jan 8, 2024 60.52 61.83 60.32 61.73 61.07 1,831,200
Jan 5, 2024 60.37 61.15 60.07 60.70 60.05 1,850,900
Jan 4, 2024 60.63 61.35 60.38 60.75 60.10 1,732,100
Jan 3, 2024 61.75 61.99 60.57 60.66 60.01 1,864,100
Jan 2, 2024 60.97 62.20 60.76 62.15 61.49 2,115,700
Dec 29, 2023 0.66 Dividend
Dec 29, 2023 61.51 61.92 61.15 61.16 60.51 1,962,300
Dec 28, 2023 61.73 62.54 61.73 62.50 61.18 1,505,300
Dec 27, 2023 61.48 62.00 61.16 61.87 60.56 1,695,500
Dec 26, 2023 61.15 61.66 61.05 61.41 60.11 1,343,700
Dec 22, 2023 61.25 61.87 61.00 61.14 59.85 3,261,100
Dec 21, 2023 61.25 61.25 60.08 60.82 59.53 2,552,600
Dec 20, 2023 61.42 61.67 60.70 60.72 59.44 2,658,900
Dec 19, 2023 61.75 61.94 61.19 61.48 60.18 2,043,000
Dec 18, 2023 61.55 61.74 60.91 61.58 60.28 2,544,500
Dec 15, 2023 61.39 61.80 60.70 61.31 60.01 4,398,300
Dec 14, 2023 62.07 63.02 61.94 62.31 60.99 4,794,800
Dec 13, 2023 58.35 61.24 58.25 60.95 59.66 2,451,100
Dec 12, 2023 58.12 58.44 57.75 58.18 56.95 1,705,100
Dec 11, 2023 58.20 58.66 57.87 58.17 56.94 1,992,300
Dec 8, 2023 58.45 58.85 58.15 58.82 57.58 1,652,200
Dec 7, 2023 58.27 58.97 57.81 58.70 57.46 1,963,400
Dec 6, 2023 58.40 58.74 58.22 58.27 57.04 2,107,100
Dec 5, 2023 58.30 58.40 57.65 58.25 57.02 2,838,700
Dec 4, 2023 58.02 58.83 57.91 58.69 57.45 2,525,500
Dec 1, 2023 56.89 58.54 56.81 58.54 57.30 2,933,500
Nov 30, 2023 56.71 57.01 56.40 56.84 55.64 3,485,500
Nov 29, 2023 57.56 57.86 56.54 56.58 55.38 2,446,600
Nov 28, 2023 56.45 57.30 56.05 56.99 55.79 2,031,700
Nov 27, 2023 56.78 56.92 56.40 56.51 55.32 2,068,400
Nov 24, 2023 56.34 56.85 56.29 56.83 55.63 798,900
Nov 22, 2023 56.78 56.83 56.26 56.49 55.30 1,796,000
Nov 21, 2023 56.00 56.30 55.78 56.14 54.95 2,475,900
Nov 20, 2023 55.43 56.33 54.70 56.09 54.90 2,672,900
Nov 17, 2023 56.09 56.11 54.54 55.43 54.26 2,366,800
Nov 16, 2023 56.20 56.42 55.41 55.44 54.27 1,783,500
Nov 15, 2023 56.25 56.82 55.88 55.92 54.74 1,746,200
Nov 14, 2023 55.70 57.44 55.52 56.44 55.25 3,207,600
Nov 13, 2023 54.19 54.41 53.74 54.18 53.03 2,022,400
Nov 10, 2023 54.17 54.72 53.48 54.54 53.39 2,469,500
Nov 9, 2023 54.98 54.98 53.65 53.71 52.57 2,238,900
Nov 8, 2023 54.01 54.88 53.92 54.73 53.57 1,846,200
Nov 7, 2023 54.71 54.95 53.69 53.86 52.72 2,013,700
Nov 6, 2023 55.48 55.52 53.96 54.59 53.44 2,988,300
Nov 3, 2023 54.80 56.67 54.80 55.72 54.54 2,293,500
Nov 2, 2023 54.11 54.70 53.28 54.19 53.04 4,278,500
Nov 1, 2023 53.77 54.27 52.57 53.19 52.07 4,128,400
Oct 31, 2023 54.64 55.34 53.93 55.33 54.16 2,770,700
Oct 30, 2023 54.73 55.04 53.67 54.46 53.31 2,710,300
Oct 27, 2023 55.94 55.94 54.15 54.23 53.08 2,418,300
Oct 26, 2023 55.84 56.63 55.19 55.87 54.69 2,531,200
Oct 25, 2023 56.70 57.07 55.71 55.75 54.57 1,446,300
Oct 24, 2023 56.69 57.17 56.51 57.08 55.87 1,686,500
Oct 23, 2023 56.97 57.39 56.28 56.34 55.15 2,293,900
Oct 20, 2023 58.75 58.88 57.42 57.48 56.27 1,901,200
Oct 19, 2023 58.77 59.65 58.16 58.49 57.25 1,382,300
Oct 18, 2023 59.83 59.98 58.91 59.00 57.75 1,157,700
Oct 17, 2023 59.70 60.62 59.70 60.16 58.89 1,504,700
Oct 16, 2023 60.23 60.48 59.45 60.09 58.82 1,964,000
Oct 13, 2023 60.70 60.87 59.46 59.89 58.62 1,935,700
Oct 12, 2023 60.53 60.58 59.92 60.29 59.02 1,689,700
Oct 11, 2023 60.21 60.94 60.10 60.74 59.46 1,544,800
Oct 10, 2023 59.92 60.82 59.53 59.77 58.51 1,687,000
Oct 9, 2023 58.86 60.42 58.86 60.03 58.76 1,439,100
Oct 6, 2023 58.05 59.73 57.58 59.30 58.05 1,517,200
Oct 5, 2023 58.05 58.79 58.00 58.47 57.23 1,777,200
Oct 4, 2023 57.59 58.05 56.93 58.05 56.82 1,947,000
Oct 3, 2023 57.42 57.75 56.93 57.19 55.98 1,369,900
Oct 2, 2023 58.41 58.79 57.48 57.87 56.65 1,393,400
Sep 29, 2023 59.39 59.76 58.15 58.71 57.47 2,078,700
Sep 28, 2023 58.61 59.14 58.36 58.77 57.53 1,319,900
Sep 27, 2023 58.78 59.33 58.06 58.44 57.20 2,888,800
Sep 26, 2023 58.86 59.31 58.35 58.63 57.39 1,822,600
Sep 25, 2023 0.66 Dividend
Sep 25, 2023 59.20 59.56 59.04 59.30 58.05 1,418,300
Sep 22, 2023 60.93 61.05 60.00 60.13 58.21 1,739,900
Sep 21, 2023 62.03 62.29 60.98 61.01 59.06 1,140,000
Sep 20, 2023 62.57 63.01 62.26 62.42 60.43 635,800
Sep 19, 2023 62.28 62.47 61.88 62.06 60.08 928,000
Sep 18, 2023 63.06 63.06 61.94 62.23 60.24 1,301,100
Sep 15, 2023 62.97 63.49 62.77 63.16 61.14 2,471,500
Sep 14, 2023 62.81 63.37 62.67 63.21 61.19 1,550,400
Sep 13, 2023 63.28 63.31 61.94 62.50 60.50 2,305,500
Sep 12, 2023 62.52 63.26 62.09 63.14 61.12 1,389,800
Sep 11, 2023 62.78 62.91 62.08 62.58 60.58 1,357,700
Sep 8, 2023 63.86 63.95 62.43 62.65 60.65 1,406,200
Sep 7, 2023 63.00 64.31 62.72 63.60 61.57 1,385,100
Sep 6, 2023 63.80 63.92 63.19 63.61 61.58 1,941,000
Sep 5, 2023 64.72 64.92 63.56 63.80 61.76 1,783,800
Sep 1, 2023 65.06 65.15 63.97 64.00 61.96 1,163,100
Aug 31, 2023 65.39 65.50 64.75 64.83 62.76 1,677,900
Aug 30, 2023 65.35 65.88 65.08 65.50 63.41 1,140,100
Aug 29, 2023 64.52 65.18 64.15 65.15 63.07 975,600
Aug 28, 2023 64.62 65.29 64.50 64.57 62.51 673,700
Aug 25, 2023 64.24 64.80 64.21 64.32 62.27 981,700
Aug 24, 2023 64.17 65.45 64.08 64.10 62.05 1,192,500
Aug 23, 2023 63.50 64.24 63.24 64.17 62.12 1,191,400
Aug 22, 2023 63.35 63.56 62.94 63.22 61.20 905,400
Aug 21, 2023 63.75 63.78 62.56 63.01 61.00 1,249,200
Aug 18, 2023 63.31 63.99 63.17 63.85 61.81 982,700
Aug 17, 2023 63.85 64.62 63.66 63.76 61.72 903,200
Aug 16, 2023 64.03 64.20 63.50 63.85 61.81 954,700
Aug 15, 2023 64.32 64.55 63.77 64.01 61.97 988,500
Aug 14, 2023 66.49 66.49 64.63 64.83 62.76 1,429,600
Aug 11, 2023 65.31 66.44 65.27 66.42 64.30 1,377,000
Aug 10, 2023 65.73 66.70 65.38 65.56 63.47 871,400
Aug 9, 2023 65.36 65.84 65.03 65.61 63.52 1,227,500
Aug 8, 2023 65.68 65.81 64.99 65.57 63.48 1,188,800
Aug 7, 2023 65.64 66.30 65.26 66.13 64.02 2,125,700
Aug 4, 2023 65.55 66.53 65.19 65.40 63.31 1,410,000
Aug 3, 2023 65.71 65.97 63.98 65.44 63.35 2,121,700
Aug 2, 2023 65.44 66.24 65.27 65.82 63.72 1,624,300
Aug 1, 2023 65.81 66.17 65.33 65.74 63.64 1,890,600
Jul 31, 2023 64.93 66.36 64.70 65.94 63.83 5,147,200
Jul 28, 2023 66.35 66.46 64.46 64.81 62.74 2,796,400
Jul 27, 2023 67.81 67.81 65.52 65.67 63.57 2,338,400
Jul 26, 2023 67.24 67.86 66.93 67.37 65.22 1,571,900
Jul 25, 2023 68.48 68.68 67.02 67.22 65.07 1,937,500
Jul 24, 2023 69.12 69.45 68.41 68.64 66.45 1,563,700
Jul 21, 2023 68.79 69.16 68.38 69.06 66.86 1,428,200
Jul 20, 2023 68.27 68.60 67.40 68.57 66.38 1,543,100
Jul 19, 2023 67.76 68.11 67.36 68.06 65.89 1,667,300
Jul 18, 2023 67.66 67.97 66.89 67.36 65.21 1,891,700
Jul 17, 2023 68.27 68.75 67.69 67.85 65.68 1,924,300
Jul 14, 2023 67.91 68.57 67.61 68.51 66.32 1,208,600
Jul 13, 2023 67.33 68.05 67.22 68.02 65.85 1,434,200
Jul 12, 2023 68.27 68.62 67.40 67.42 65.27 1,641,400
Jul 11, 2023 67.16 67.57 66.69 67.51 65.35 1,057,200
Jul 10, 2023 66.16 66.86 65.92 66.86 64.73 1,020,300
Jul 7, 2023 66.68 66.81 66.26 66.54 64.42 1,181,500
Jul 6, 2023 65.81 67.24 64.75 67.04 64.90 2,113,300
Jul 5, 2023 66.21 67.26 65.62 66.54 64.42 1,485,900
Jul 3, 2023 65.57 66.80 65.57 66.49 64.37 787,800
Jun 30, 2023 66.06 66.41 64.92 65.97 63.86 2,790,600
Jun 29, 2023 64.53 65.43 64.40 65.42 63.33 1,738,200
Jun 28, 2023 65.01 65.64 64.36 64.77 62.70 1,638,900
Jun 27, 2023 64.56 65.42 64.18 65.23 63.15 1,653,700
Jun 26, 2023 62.15 64.48 61.92 64.46 62.40 1,769,000
Jun 23, 2023 0.66 Dividend
Jun 23, 2023 63.40 63.70 62.27 62.36 60.37 2,369,600
Jun 22, 2023 65.61 65.75 63.32 64.18 61.49 2,341,600
Jun 21, 2023 65.67 66.00 65.09 65.51 62.76 1,818,000
Jun 20, 2023 66.57 66.58 65.83 66.04 63.27 2,175,800
Jun 16, 2023 66.52 67.13 66.41 66.72 63.92 3,801,700
Jun 15, 2023 66.28 66.64 65.65 66.35 63.57 1,828,100
Jun 14, 2023 66.10 66.63 65.91 66.37 63.59 2,239,200
Jun 13, 2023 65.39 66.19 65.09 65.99 63.22 2,412,600
Jun 12, 2023 66.28 66.28 65.56 65.65 62.90 2,442,100
Jun 9, 2023 65.88 66.22 65.49 66.18 63.41 1,711,000
Jun 8, 2023 64.50 65.45 63.86 65.23 62.50 1,260,000
Jun 7, 2023 64.15 65.01 63.93 64.80 62.08 1,523,400
Jun 6, 2023 63.38 64.10 63.11 63.93 61.25 1,064,200
Jun 5, 2023 63.35 64.11 63.17 63.41 60.75 2,108,400
Jun 2, 2023 62.30 63.36 62.23 63.09 60.44 1,486,700
Jun 1, 2023 60.74 61.67 60.27 61.61 59.03 1,586,200
May 31, 2023 60.32 61.43 60.30 60.80 58.25 3,556,700
May 30, 2023 59.95 60.30 59.47 60.02 57.50 1,822,600
May 26, 2023 58.65 59.81 58.31 59.64 57.14 1,838,500
May 25, 2023 59.87 60.03 58.86 59.47 56.98 1,535,700
May 24, 2023 60.70 60.74 59.59 59.63 57.13 1,559,100
May 23, 2023 61.83 62.22 60.92 60.93 58.38 1,110,200
May 22, 2023 61.45 62.19 61.26 61.80 59.21 1,244,700
May 19, 2023 61.79 62.26 61.20 61.45 58.87 1,544,800
May 18, 2023 61.45 61.79 60.74 61.34 58.77 1,176,200
May 17, 2023 61.35 61.76 60.89 61.57 58.99 1,296,600
May 16, 2023 62.43 62.43 61.12 61.13 58.57 1,261,500
May 15, 2023 62.70 62.90 62.07 62.46 59.84 1,370,700
May 12, 2023 62.99 63.00 62.34 62.80 60.17 2,094,700
May 11, 2023 62.19 62.97 61.89 62.91 60.27 1,432,900
May 10, 2023 62.98 63.21 62.23 62.65 60.02 1,684,700
May 9, 2023 62.47 62.82 61.80 62.36 59.75 2,094,300
May 8, 2023 62.84 63.62 62.72 62.98 60.34 1,478,200
May 5, 2023 62.79 63.65 62.74 63.38 60.72 1,264,600
May 4, 2023 62.05 62.82 61.55 62.48 59.86 1,412,900
May 3, 2023 63.00 63.17 62.01 62.33 59.72 1,883,300
May 2, 2023 63.66 63.66 61.57 62.41 59.79 2,185,900
May 1, 2023 63.33 63.98 63.19 63.66 60.99 1,687,600
Apr 28, 2023 62.05 63.55 61.81 63.25 60.60 3,662,300
Apr 27, 2023 60.60 62.17 60.57 61.81 59.22 1,677,300
Apr 26, 2023 60.26 61.92 60.12 60.25 57.72 1,902,700
Apr 25, 2023 60.99 61.10 60.38 60.52 57.98 1,855,100

Related Tickers

AVB AvalonBay Communities, Inc.
191.34
+1.42%
 
ESS Essex Property Trust, Inc.
247.74
+2.31%
 
CPT Camden Property Trust
98.86
+0.26%
 
MAA Mid-America Apartment Communities, Inc.
128.40
+0.71%
 
UDR UDR, Inc.
37.89
+1.66%
 
INVH Invitation Homes Inc.
34.31
+0.53%
 
ELS Equity LifeStyle Properties, Inc.
61.32
-0.73%
 
AMH American Homes 4 Rent
35.57
-0.08%
 
SUI Sun Communities, Inc.
120.30
+0.22%
 
AIRC Apartment Income REIT Corp.
38.47
+0.18%