$73.00 -0.12 (%) Equity Residential - NYSE

Aug. 28, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQR historical data

Date Open High Low Close Volume
8/27/201571.8973.5871.4373.121,961,555
8/26/201570.0871.4868.8571.292,766,426
8/25/201571.9972.4068.8768.952,882,987
8/24/201570.0081.9861.9070.522,629,176
8/21/201575.7775.8574.3974.392,577,659
8/20/201576.2076.6775.6175.961,664,080
8/19/201577.2577.4776.0776.472,092,674
8/18/201577.5178.0077.2577.711,492,152
8/17/201577.1377.5876.6477.531,509,605
8/14/201576.6877.1676.0277.14979,710
8/13/201576.5577.5276.0276.801,109,510
8/12/201576.8876.8875.7076.852,132,959
8/11/201575.2276.6275.0276.371,527,364
8/10/201575.4075.7074.9275.281,139,005
8/7/201574.7175.2073.9975.20912,085
8/6/201574.3274.8073.3774.771,523,026
8/5/201574.7575.1174.0574.501,383,176
8/4/201575.3175.9574.4574.571,312,699
8/3/201575.0075.7674.8975.52924,400
7/31/201574.9475.9974.7074.811,642,115
7/30/201574.1775.0674.0574.292,296,948
7/29/201574.8075.0173.0974.452,176,633
7/28/201575.3377.0174.5974.891,231,482
7/27/201574.7475.4774.7475.051,499,702
7/24/201574.4574.7574.1974.582,369,887
7/23/201575.2575.4374.2374.531,451,117
7/22/201574.9375.7174.9275.35851,445
7/21/201575.2275.9274.7174.771,085,967
7/20/201574.5175.3774.4175.281,080,190
7/17/201575.0075.3674.2974.731,162,503
7/16/201574.9775.5174.7475.071,220,309
7/15/201574.7875.1674.3374.761,539,403
7/14/201574.5575.2674.2974.811,185,020
7/13/201574.9675.7273.9974.431,702,927
7/10/201574.4375.2774.3374.681,458,887
7/9/201574.3474.8674.0374.191,714,550
7/8/201574.1274.4273.9674.081,815,535
7/7/201573.4274.4373.1274.082,379,030
7/6/201572.2372.9572.2372.941,836,701
7/2/201572.1773.0371.8572.592,759,993
7/1/201570.5071.6570.0471.641,936,854
6/30/201571.1271.1269.9470.171,812,390
6/29/201571.2671.8070.0570.121,969,831
6/26/201570.5071.5970.1871.201,803,613
6/25/201571.3771.6670.6370.651,441,602
6/24/201571.3471.7471.1871.351,751,933
6/23/201572.8973.0071.5971.812,151,140
6/22/201574.2674.4072.8972.961,878,825
6/19/201574.7675.0274.0574.072,473,619
6/18/201573.5275.5173.5274.772,738,276
6/17/201572.8073.7672.0273.671,881,359
6/16/201571.6172.7971.2572.652,016,063
6/15/201571.4171.6470.9571.521,660,878
6/12/201571.6271.9671.3271.551,133,039
6/11/201571.3472.0671.3271.591,716,186
6/10/201570.4071.3370.0570.891,895,521
6/9/201570.9871.2970.4770.741,432,946
6/8/201571.5471.6970.9571.142,785,291
6/5/201571.2072.4270.7171.492,034,000
6/4/201571.7272.2571.4871.891,451,795
6/3/201573.7974.1771.6271.912,297,410
6/2/201574.6974.7973.4673.791,140,091
6/1/201574.6475.2873.9375.021,311,209
5/29/201575.0275.1774.1874.322,989,426
5/28/201575.0275.3774.4874.891,158,691
5/27/201574.1475.2773.7675.081,615,279
5/26/201574.4174.5373.6673.95997,912
5/22/201574.3275.1173.9674.62921,772
5/21/201574.9275.0574.2474.54976,715
5/20/201574.5075.3574.3674.841,392,910
5/19/201574.5775.2774.1274.621,065,956
5/18/201574.8975.2774.6874.801,125,384
5/15/201575.1975.4475.0275.181,973,874
5/14/201573.7374.9873.5374.94986,147
5/13/201574.0874.9673.2173.401,565,805
5/12/201572.9174.3972.6873.811,444,680
5/11/201574.6475.0573.2773.371,476,751
5/8/201575.5175.7974.7374.841,512,758
5/7/201572.6574.5072.6574.181,491,986
5/6/201573.1173.2472.0272.462,342,440
5/5/201574.9674.9672.8773.031,525,293
5/4/201575.1475.9574.9775.201,267,355
5/1/201574.1275.4773.8674.771,601,868
4/30/201574.9575.5273.3373.862,344,836
4/29/201575.7676.5574.7675.421,894,684
4/28/201576.4276.8075.8176.531,754,739
4/27/201576.6977.2876.4576.691,396,963
4/24/201576.4977.2276.3276.55835,477
4/23/201576.0676.7176.0376.49946,377
4/22/201576.0076.8275.8776.252,104,852
4/21/201575.5376.2375.3975.771,668,273
4/20/201575.4075.7175.0175.271,112,665
4/17/201575.5275.8274.9675.321,303,286
4/16/201575.3276.0874.8375.771,010,026
4/15/201576.0776.1875.1775.311,247,918
4/14/201576.0876.1875.5176.101,394,505
4/13/201575.3875.9675.3275.321,185,774
4/10/201576.0676.6575.3975.621,331,300
4/9/201577.8677.8875.7175.871,453,837
4/8/201577.8078.4377.7278.042,341,964
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!