Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Nasdaq Real Time Price USD

Equity Residential (EQR)

Compare
73.67
+0.23
+(0.31%)
At close: March 5 at 4:00:02 PM EST
72.31
-1.36
(-1.85%)
Pre-Market: 8:32:34 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 202572.6773.9172.2173.6773.671,387,700
Mar 4, 202575.3075.8673.4173.4473.442,141,700
Mar 3, 202574.1775.6273.7975.0275.021,779,200
Feb 28, 202574.2874.9273.2174.1774.172,851,600
Feb 27, 202572.6274.3972.5373.6873.681,816,700
Feb 26, 202572.9773.5872.6172.8272.821,456,600
Feb 25, 202572.4473.5772.4472.9872.981,236,300
Feb 24, 202571.6772.6971.3072.2172.21997,000
Feb 21, 202571.7071.9370.8871.5671.561,115,000
Feb 20, 202571.0571.9070.7171.6671.661,105,800
Feb 19, 202570.9671.3970.5371.1271.12993,100
Feb 18, 202571.0471.6370.5371.2671.261,850,700
Feb 14, 202571.9072.5271.2271.2371.231,901,200
Feb 13, 202570.9571.7570.7871.5271.52796,000
Feb 12, 202570.1971.5070.1070.9770.97931,300
Feb 11, 202570.4071.4870.3471.4471.441,235,000
Feb 10, 202571.1971.2269.9770.9170.911,015,700
Feb 7, 202572.2772.4470.9671.3371.331,374,700
Feb 6, 202572.2172.5771.7172.1272.121,962,400
Feb 5, 202571.2172.3070.7271.9371.931,629,100
Feb 4, 202570.5071.3969.1170.6270.622,609,800
Feb 3, 202570.0970.6669.0970.3370.332,594,400
Jan 31, 202569.7070.9569.4370.6370.632,584,200
Jan 30, 202569.5770.4569.2569.7469.741,515,000
Jan 29, 202569.2769.7768.2968.4868.482,498,600
Jan 28, 202570.0270.3669.0669.2669.261,675,200
Jan 27, 202568.3870.4168.1570.1470.141,527,400
Jan 24, 202567.9268.7467.8168.2568.251,632,200
Jan 23, 202568.5568.8567.7268.1968.191,533,900
Jan 22, 202569.5169.6768.2468.3868.381,608,100
Jan 21, 202569.8870.6769.5670.1370.131,438,000
Jan 17, 202569.9370.5469.5769.7769.771,346,300
Jan 16, 202569.6870.3269.1170.2570.251,331,300
Jan 15, 202571.6472.0069.4169.4669.461,777,800
Jan 14, 202569.3470.1168.8969.9269.921,417,500
Jan 13, 202567.2069.3967.0069.2169.212,270,300
Jan 10, 202567.1568.0066.6466.9866.982,038,100
Jan 8, 202567.5867.6766.6767.5267.521,735,200
Jan 7, 202568.7769.0767.1867.4567.452,072,000
Jan 6, 202570.6471.0268.3368.3968.391,654,700
Jan 3, 202569.9270.9769.8270.9070.901,096,800
Jan 2, 2025 0.68 Dividend
Jan 2, 202570.7571.3369.8770.0770.071,183,800
Dec 31, 202471.9271.9670.9071.7671.091,684,500
Dec 30, 202471.1771.4270.3371.1670.49894,200
Dec 27, 202471.7272.6671.4171.5870.91946,100
Dec 26, 202472.0572.5571.8072.3771.69747,200
Dec 24, 202471.2272.3471.0772.2271.54568,700
Dec 23, 202470.7571.6170.5171.4470.771,300,900
Dec 20, 202470.5272.1269.9471.3570.685,177,000
Dec 19, 202470.3371.3969.3569.4968.841,458,300
Dec 18, 202472.5073.2170.1570.1969.531,402,700
Dec 17, 202473.1573.5972.7372.7772.091,551,700
Dec 16, 202473.1874.3773.1273.4672.771,116,300
Dec 13, 202473.4374.0272.9573.2872.591,029,800
Dec 12, 202472.7374.3972.6473.7973.101,479,400
Dec 11, 202473.1373.4272.5172.7872.101,309,800
Dec 10, 202473.8473.8472.7672.9072.211,092,600
Dec 9, 202473.6973.9172.8373.6672.971,302,900
Dec 6, 202473.6273.9773.2273.7573.061,029,000
Dec 5, 202473.2673.6472.9073.3872.691,180,200
Dec 4, 202474.0974.1973.4973.7973.101,303,200
Dec 3, 202475.3175.4774.0174.0373.331,479,000
Dec 2, 202476.1776.3974.9275.2474.531,705,400
Nov 29, 202477.4677.7576.5976.6675.941,464,600
Nov 27, 202477.8178.3277.3177.4876.751,234,600
Nov 26, 202476.5177.3676.3877.1076.371,071,500
Nov 25, 202476.5477.2276.2676.4175.692,317,000
Nov 22, 202475.1176.2774.7675.7975.081,049,600
Nov 21, 202474.1575.2873.8875.0574.341,275,700
Nov 20, 202474.1274.2273.3873.9273.221,360,200
Nov 19, 202474.0174.6873.5974.5073.801,240,800
Nov 18, 202473.3174.5473.1574.4273.721,924,200
Nov 15, 202472.7573.8172.5373.5972.901,486,700
Nov 14, 202474.3374.4172.9973.0772.381,834,900
Nov 13, 202473.9874.7873.9074.6473.941,382,100
Nov 12, 202473.3373.6972.7273.0572.361,360,000
Nov 11, 202473.5874.4173.3173.5072.81932,800
Nov 8, 202472.1173.9171.9773.5372.841,366,100
Nov 7, 202471.3771.9470.8871.7971.111,796,500
Nov 6, 202473.4973.4970.9071.3870.712,442,700
Nov 5, 202469.7872.0469.7372.0371.351,273,600
Nov 4, 202469.3670.2269.2170.2269.561,566,000
Nov 1, 202470.2070.7068.9369.1268.472,350,500
Oct 31, 202471.2872.2570.2270.3769.714,134,500
Oct 30, 202474.1374.6973.7773.9573.251,660,900
Oct 29, 202474.8775.1874.0174.2473.541,167,400
Oct 28, 202475.1175.5574.8175.0174.301,241,800
Oct 25, 202476.3276.4274.5774.6773.971,056,500
Oct 24, 202476.1676.4675.7076.0675.341,255,100
Oct 23, 202474.2275.9874.2275.8675.151,392,300
Oct 22, 202473.9974.6973.9474.1573.451,220,900
Oct 21, 202475.2975.5073.9774.1673.461,419,700
Oct 18, 202475.2875.7774.8975.6374.921,260,200
Oct 17, 202474.5374.9473.9874.8774.172,033,300
Oct 16, 202474.1374.7674.1274.6973.99920,700
Oct 15, 202474.0374.8573.8173.9673.261,249,600
Oct 14, 202473.0073.8172.6873.6372.94903,000
Oct 11, 202472.6373.1772.2273.0972.401,045,000
Oct 10, 202472.4473.0471.7772.1671.481,133,400
Oct 9, 202473.0173.1172.0272.6271.941,495,700
Oct 8, 202473.2773.2872.5072.8772.18986,200
Oct 7, 202473.0873.0872.4772.8972.201,055,400
Oct 4, 202472.8173.6572.5073.5372.841,050,200
Oct 3, 202473.8473.8672.8173.3472.651,223,100
Oct 2, 202473.4074.0773.0073.8673.171,610,500
Oct 1, 202474.8675.0873.4673.8873.191,508,200
Sep 30, 202473.6074.5673.4774.4673.763,073,300
Sep 27, 202474.7774.7773.8373.9773.272,952,400
Sep 26, 202475.1375.1774.1574.3173.611,360,000
Sep 25, 202475.4875.8274.9175.1974.481,482,700
Sep 24, 2024 0.68 Dividend
Sep 24, 202475.3576.1175.2675.2874.571,620,300
Sep 23, 202476.9177.7576.9177.4476.041,561,500
Sep 20, 202477.0177.1676.2876.5875.204,481,100
Sep 19, 202477.6677.6676.5077.0675.671,558,300
Sep 18, 202477.6578.3776.9977.0875.692,018,700
Sep 17, 202477.7678.2677.0677.3475.941,544,000
Sep 16, 202478.6878.8377.7377.7776.371,457,700
Sep 13, 202477.5378.1177.2478.0876.671,015,500
Sep 12, 202476.7177.4676.1677.3875.981,162,200
Sep 11, 202476.1776.7975.2776.7375.351,195,500
Sep 10, 202476.2776.9475.3376.8875.491,309,300
Sep 9, 202474.5675.2973.8475.1073.751,698,900
Sep 6, 202475.1275.2273.7674.3473.002,268,900
Sep 5, 202476.2276.3174.7775.4074.041,502,000
Sep 4, 202475.5876.7574.9875.4874.122,129,600
Sep 3, 202474.5575.9274.4975.6674.301,539,100
Aug 30, 202474.5075.1173.8674.8873.532,030,100
Aug 29, 202474.0574.4673.8274.0472.701,264,100
Aug 28, 202473.5174.3873.3974.1972.851,399,400
Aug 27, 202472.5673.7372.2373.4472.121,306,800
Aug 26, 202473.1973.7172.7672.9371.611,710,000
Aug 23, 202472.8073.8372.5473.6372.301,099,300
Aug 22, 202472.4172.6271.9372.5971.281,101,900
Aug 21, 202472.0072.3971.6172.3171.011,529,800
Aug 20, 202471.5971.9971.3471.9870.68875,100
Aug 19, 202471.5371.9771.2571.5970.30770,200
Aug 16, 202471.3071.4770.7071.4170.121,442,800
Aug 15, 202471.2071.6070.6271.2469.951,536,800
Aug 14, 202471.2471.7570.8671.1969.911,515,300
Aug 13, 202471.5871.5870.7571.1569.871,064,500
Aug 12, 202470.8971.1970.3270.8569.571,186,700
Aug 9, 202470.6571.4770.2171.3570.061,206,100
Aug 8, 202470.0070.5069.2670.3969.122,382,300
Aug 7, 202471.7572.1369.9570.0468.782,253,800
Aug 6, 202469.1871.8669.1071.4270.132,710,100
Aug 5, 202469.4970.6768.8769.1767.924,061,400
Aug 2, 202470.5572.3369.6270.2268.953,207,500
Aug 1, 202470.1871.1269.9670.6769.402,562,800
Jul 31, 202470.2370.4069.3569.6368.374,233,400
Jul 30, 202471.5071.5068.5069.5768.313,479,100
Jul 29, 202470.9071.7870.3371.2970.001,809,600
Jul 26, 202469.9371.2169.6170.7769.491,415,700
Jul 25, 202470.2171.3569.0469.5268.272,569,800
Jul 24, 202471.0571.4069.8670.0168.751,682,200
Jul 23, 202471.0071.4070.4770.8669.581,604,200
Jul 22, 202470.0071.1469.9771.0469.761,269,700
Jul 19, 202470.5970.5969.9170.1468.871,708,300
Jul 18, 202469.3371.1769.1970.0768.811,824,200
Jul 17, 202468.9569.9468.9569.6768.411,490,800
Jul 16, 202468.1469.1567.8769.0467.791,508,900
Jul 15, 202467.5068.9967.2667.9366.702,224,200
Jul 12, 202468.0168.0466.6167.1965.981,969,200
Jul 11, 202468.8769.3567.4067.7066.481,528,800
Jul 10, 202468.4068.4167.4467.8466.621,038,200
Jul 9, 202468.0268.4767.5267.9566.721,176,200
Jul 8, 202467.8968.3667.7067.9966.761,347,300
Jul 5, 202467.6868.1667.2967.8766.651,357,100
Jul 3, 202468.2168.3067.4767.4966.27713,300
Jul 2, 202468.1468.5667.9368.2066.97963,500
Jul 1, 2024 0.68 Dividend
Jul 1, 202468.5268.7367.7968.1466.911,054,900
Jun 28, 202469.3469.6568.5169.3467.432,723,100
Jun 27, 202468.1068.4767.6668.3166.421,179,500
Jun 26, 202467.9468.4467.4668.0266.141,198,700
Jun 25, 202469.1669.1868.3868.5966.701,946,700
Jun 24, 202468.5369.5768.3569.1967.281,646,700
Jun 21, 202468.1768.4267.4868.3166.422,977,100
Jun 20, 202467.5467.9467.4267.8565.981,658,000
Jun 18, 202467.2367.9367.0367.8265.951,281,300
Jun 17, 202466.1267.2065.8967.0165.161,349,000
Jun 14, 202465.8366.8465.6666.7164.871,287,900
Jun 13, 202465.9866.4465.4865.9664.141,115,100
Jun 12, 202466.7566.8765.6665.7963.971,183,500
Jun 11, 202465.6066.0765.3765.5563.741,229,000
Jun 10, 202465.0366.5464.7866.0564.231,294,400
Jun 7, 202464.3965.2864.3265.0763.272,168,400
Jun 6, 202465.4865.8065.1265.2763.471,232,800
Jun 5, 202465.5065.8665.0165.7463.931,505,100
Jun 4, 202465.4265.9965.0965.6163.802,933,600
Jun 3, 202465.4165.7164.8565.4263.612,248,500
May 31, 202464.2865.0763.8265.0363.244,933,600
May 30, 202463.6764.0063.4463.9062.141,586,900
May 29, 202463.8363.8362.2463.3861.633,213,300
May 28, 202466.0066.0564.5364.6462.861,865,900
May 24, 202465.6965.8665.4465.7063.891,427,900
May 23, 202465.9866.1665.3065.3863.581,552,100
May 22, 202466.7067.5465.9266.2664.431,679,500
May 21, 202466.3366.8966.2566.8064.961,453,400
May 20, 202467.1267.1866.3766.4764.641,656,700
May 17, 202467.3567.3566.8167.1365.281,606,200
May 16, 202467.4767.6967.0967.0965.241,010,500
May 15, 202468.3168.5567.3867.5765.711,320,000
May 14, 202466.9767.4666.7567.3965.531,176,100
May 13, 202466.4867.5966.3766.7564.911,411,600
May 10, 202467.2167.3266.7566.8064.961,123,700
May 9, 202466.2867.1866.0367.0465.191,635,300
May 8, 202466.7266.9966.0866.1064.281,591,100
May 7, 202467.1467.2966.5966.7064.861,616,900
May 6, 202466.3566.7865.8366.7264.881,444,000
May 3, 202466.3266.7165.4565.9164.091,639,200
May 2, 202464.4965.6763.7665.5663.752,438,300
May 1, 202463.9664.8063.7464.0462.272,357,000
Apr 30, 202464.9465.0564.3664.4062.621,986,600
Apr 29, 202465.7065.8964.8065.3063.502,927,600
Apr 26, 202465.0066.0765.0065.1463.342,793,600
Apr 25, 202464.0764.9663.9664.8863.093,344,600
Apr 24, 202462.2965.2162.2464.6162.833,166,200
Apr 23, 202462.5263.5862.5263.0961.352,479,400
Apr 22, 202462.2562.8561.8662.5460.812,465,600
Apr 19, 202461.3361.9061.2061.5459.841,826,300
Apr 18, 202460.5461.1460.1060.9959.311,789,400
Apr 17, 202459.8261.0759.5160.4158.742,744,800
Apr 16, 202460.5060.5059.4859.6858.031,358,300
Apr 15, 202462.1262.2260.2960.6658.991,242,900
Apr 12, 202462.5862.6961.2961.6959.991,400,600
Apr 11, 202463.3763.5062.2162.7961.061,681,100
Apr 10, 202463.1763.4962.6562.9661.222,038,900
Apr 9, 202464.1364.8064.0764.4762.692,536,100
Apr 8, 202462.5063.8462.4163.8062.042,324,500
Apr 5, 202461.0361.9961.0361.7960.081,461,100
Apr 4, 202461.8862.2761.0861.2659.571,182,300
Apr 3, 202460.6461.5760.3561.4259.721,439,000
Apr 2, 202461.0361.2360.4460.8459.161,515,200
Apr 1, 202463.0263.2261.4461.4559.751,630,000
Mar 28, 202462.8463.4562.7663.1161.372,133,800
Mar 27, 202461.8962.6261.6662.5760.841,527,100
Mar 26, 202461.5561.7161.2261.2659.571,610,700
Mar 25, 202462.2662.4761.5261.5359.831,967,100
Mar 22, 2024 0.68 Dividend
Mar 22, 202462.9863.0461.9262.1760.451,510,100
Mar 21, 202462.8463.7862.6863.4561.042,505,200
Mar 20, 202462.0063.0661.8562.6860.301,499,000
Mar 19, 202462.6162.7262.0162.2259.861,377,200
Mar 18, 202463.1563.4162.2562.3860.011,730,800
Mar 15, 202461.4563.1561.4563.0360.643,247,400
Mar 14, 202463.0163.0961.7362.3760.002,559,900
Mar 13, 202462.3963.5262.3963.3060.901,847,400
Mar 12, 202462.6463.0762.0362.3359.961,797,700
Mar 11, 202463.4063.7762.7062.8660.471,302,300
Mar 8, 202463.4063.7162.9463.4161.001,388,700
Mar 7, 202462.8863.0862.3562.9360.541,643,300
Mar 6, 202462.7562.7662.1562.6160.231,275,000

Related Tickers

AVB AvalonBay Communities, Inc.
224.47
+0.66%
 
ESS Essex Property Trust, Inc.
308.22
+0.20%
 
CPT Camden Property Trust
124.42
+0.96%
 
UDR UDR, Inc.
45.18
-0.46%
 
MAA Mid-America Apartment Communities, Inc.
170.03
+1.12%
 
AMH American Homes 4 Rent
36.84
+1.21%
 
AIV Apartment Investment and Management Company
9.03
+1.46%
 
INVH Invitation Homes Inc.
34.07
+0.53%
 
ELS Equity LifeStyle Properties, Inc.
68.65
+0.87%
 
SUI Sun Communities, Inc.
133.92
+0.94%