$65.61 +0.80 (%) Equity Residential - New York Stock Exchange, Inc.

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQR historical data

Date Open High Low Close Volume
8/24/201664.7465.2264.2764.811,727,180
8/23/201665.6865.7365.0565.051,008,015
8/22/201665.5065.6764.7765.341,656,160
8/19/201665.3865.6064.6065.381,599,237
8/18/201666.0666.6165.3965.641,865,878
8/17/201666.1166.3365.0266.261,893,963
8/16/201666.2266.5565.8265.991,399,000
8/15/201666.4467.0066.3266.541,288,963
8/12/201666.4067.2066.0866.361,365,419
8/11/201667.3367.3865.9466.341,485,992
8/10/201668.5768.8066.9067.262,411,870
8/9/201668.3068.7367.9768.642,477,654
8/8/201667.3268.5567.0868.302,210,015
8/5/201666.5767.2366.1167.232,018,100
8/4/201666.0466.6566.0066.362,899,535
8/3/201666.8066.9365.6266.013,708,200
8/2/201668.2268.2266.9367.272,884,411
8/1/201667.9968.6767.9068.362,352,751
7/29/201666.8568.4266.7067.993,395,010
7/28/201665.7467.2665.4166.854,188,922
7/27/201666.3767.3265.3865.9611,465,796
7/26/201669.7069.9069.3769.821,890,059
7/25/201670.4870.7569.8470.161,665,066
7/22/201669.9670.5869.6470.322,021,338
7/21/201670.0070.1069.5269.951,954,039
7/20/201670.6370.7269.9670.091,626,345
7/19/201669.7070.7569.4570.711,808,527
7/18/201669.7369.9969.4369.821,418,430
7/15/201670.5570.5569.3369.571,461,960
7/14/201670.8171.0970.1570.451,287,359
7/13/201671.3171.5370.7270.912,041,718
7/12/201670.4371.1370.0371.021,967,071
7/11/201670.6170.9269.8570.772,312,410
7/8/201669.8370.5269.4670.502,416,331
7/7/201669.0769.3268.3569.302,037,143
7/6/201669.6169.8268.4969.222,586,712
7/5/201668.9870.3868.8469.782,277,166
7/1/201669.0169.2568.4169.002,266,838
6/30/201668.0568.8967.6168.881,993,852
6/29/201668.0068.8867.5268.011,599,557
6/28/201666.4967.8066.2467.792,614,001
6/27/201664.8866.0464.6065.972,256,030
6/24/201665.0065.8564.4265.503,818,169
6/23/201666.4166.4265.8166.092,458,558
6/22/201666.2166.7865.7366.372,976,013
6/21/201666.0166.2365.7366.002,493,815
6/20/201666.5967.2765.8165.842,466,177
6/17/201665.9966.1165.1665.813,112,298
6/16/201665.3766.4365.1266.252,572,372
6/15/201664.6765.6064.4165.542,378,978
6/14/201664.3264.9064.0464.552,542,113
6/13/201664.5065.2964.1764.242,077,501
6/10/201664.0264.5663.5664.422,384,249
6/9/201664.1564.5863.9964.461,815,535
6/8/201663.6564.2863.1264.281,775,354
6/7/201663.8864.2963.6264.162,097,022
6/6/201664.9765.1363.1163.623,481,996
6/3/201667.0167.0164.7964.972,643,399
6/2/201666.8166.8765.6566.504,539,896
6/1/201667.8968.4365.8566.374,515,905
5/31/201668.8969.4268.3269.211,978,837
5/27/201668.8169.2768.3068.721,165,041
5/26/201668.7869.0968.3468.741,687,317
5/25/201668.1968.9367.5668.842,356,963
5/24/201668.0868.3567.6467.982,711,030
5/23/201667.6367.9567.1867.541,491,349
5/20/201667.2267.6166.8167.471,551,115
5/19/201667.0367.3166.5966.821,955,102
5/18/201668.3868.3966.9067.703,085,359
5/17/201669.7169.7167.9368.161,905,140
5/16/201669.0670.1869.0669.751,704,287
5/13/201669.6869.9169.0069.201,370,414
5/12/201669.9670.2369.0569.881,953,934
5/11/201672.2772.3469.7869.863,002,349
5/10/201672.1073.0571.4472.352,541,897
5/9/201671.2672.0771.1371.881,563,674
5/6/201670.6871.4369.9171.181,432,842
5/5/201670.2971.2370.0970.731,523,344
5/4/201668.6170.6668.5070.442,227,622
5/3/201668.8969.3068.7269.231,295,492
5/2/201668.7269.3568.1169.151,484,806
4/29/201668.5168.8967.4568.072,036,679
4/28/201668.2969.5267.8668.942,273,914
4/27/201667.6869.1066.8268.753,602,816
4/26/201671.3771.9470.0670.532,792,536
4/25/201670.4771.3670.1671.261,566,065
4/22/201670.0070.8869.9470.661,821,805
4/21/201670.1471.0769.5869.821,635,966
4/20/201671.8272.0069.9270.141,198,247
4/19/201671.5171.9571.1871.751,789,874
4/18/201670.9071.2770.3771.252,088,898
4/15/201669.3571.2869.0570.892,111,990
4/14/201670.3070.4368.9969.372,704,240
4/13/201672.7472.7570.4070.563,062,809
4/12/201672.3672.5171.8872.362,314,346
4/11/201673.3373.3372.2072.282,485,191
4/8/201674.2274.7173.7873.911,282,267
4/7/201674.3374.5673.6373.901,113,156
4/6/201673.8974.6473.7574.591,095,709
4/5/201674.2974.8273.9174.021,665,317
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center