Equity Residential (EQR) Historical Stock Data
65.34 ↑0.46 (0.71%)
As of April 26, 2024, 11:19am EST.
Historical Data
In the past 30 trading days, EQR is up 0.13% a day on average. There have been 16 days where Equity Residential closed green and 14 days where EQR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 64.07 | 64.88 | ↑$0.81 (1.26%) | 63.96 | 64.96 | 3.34M |
| 2024-04-24 | 62.29 | 64.61 | ↑$2.32 (3.72%) | 62.24 | 65.21 | 3.17M |
| 2024-04-23 | 62.52 | 63.09 | ↑$0.57 (0.91%) | 62.52 | 63.58 | 2.48M |
| 2024-04-22 | 62.25 | 62.54 | ↑$0.29 (0.47%) | 61.86 | 62.85 | 2.47M |
| 2024-04-19 | 61.33 | 61.54 | ↑$0.21 (0.34%) | 61.20 | 61.90 | 1.83M |
| 2024-04-18 | 60.54 | 60.99 | ↑$0.45 (0.74%) | 60.10 | 61.14 | 1.79M |
| 2024-04-17 | 59.82 | 60.41 | ↑$0.59 (0.99%) | 59.51 | 61.07 | 2.74M |
| 2024-04-16 | 60.50 | 59.68 | ↓$0.82 (-1.36%) | 59.48 | 60.50 | 1.36M |
| 2024-04-15 | 62.12 | 60.66 | ↓$1.46 (-2.35%) | 60.29 | 62.22 | 1.24M |
| 2024-04-12 | 62.58 | 61.69 | ↓$0.89 (-1.42%) | 61.29 | 62.69 | 1.40M |
| 2024-04-11 | 63.37 | 62.79 | ↓$0.58 (-0.92%) | 62.21 | 63.50 | 1.68M |
| 2024-04-10 | 63.17 | 62.96 | ↓$0.21 (-0.33%) | 62.65 | 63.49 | 2.04M |
| 2024-04-09 | 64.13 | 64.47 | ↑$0.34 (0.53%) | 64.07 | 64.80 | 2.54M |
| 2024-04-08 | 62.50 | 63.80 | ↑$1.30 (2.08%) | 62.41 | 63.84 | 2.32M |
| 2024-04-05 | 61.03 | 61.79 | ↑$0.76 (1.25%) | 61.03 | 61.99 | 1.46M |
| 2024-04-04 | 61.88 | 61.26 | ↓$0.62 (-1.00%) | 61.08 | 62.27 | 1.18M |
| 2024-04-03 | 60.64 | 61.42 | ↑$0.78 (1.29%) | 60.35 | 61.57 | 1.44M |
| 2024-04-02 | 61.03 | 60.84 | ↓$0.19 (-0.31%) | 60.44 | 61.23 | 1.52M |
| 2024-04-01 | 63.02 | 61.45 | ↓$1.57 (-2.49%) | 61.44 | 63.22 | 1.63M |
| 2024-03-28 | 62.84 | 63.11 | ↑$0.27 (0.43%) | 62.76 | 63.45 | 2.13M |
| 2024-03-27 | 61.89 | 62.57 | ↑$0.68 (1.10%) | 61.66 | 62.62 | 1.53M |
| 2024-03-26 | 61.55 | 61.26 | ↓$0.29 (-0.47%) | 61.22 | 61.71 | 1.61M |
| 2024-03-25 | 62.26 | 61.53 | ↓$0.73 (-1.17%) | 61.52 | 62.47 | 1.97M |
| 2024-03-22 | 62.98 | 62.17 | ↓$0.81 (-1.29%) | 61.92 | 63.04 | 1.51M |
| 2024-03-21 | 62.84 | 63.45 | ↑$0.61 (0.97%) | 62.68 | 63.78 | 2.51M |
| 2024-03-20 | 62.00 | 62.68 | ↑$0.68 (1.10%) | 61.85 | 63.06 | 1.50M |
| 2024-03-19 | 62.61 | 62.22 | ↓$0.39 (-0.62%) | 62.01 | 62.72 | 1.38M |
| 2024-03-18 | 63.15 | 62.38 | ↓$0.77 (-1.22%) | 62.25 | 63.41 | 1.73M |
| 2024-03-15 | 61.45 | 63.03 | ↑$1.58 (2.57%) | 61.45 | 63.15 | 3.25M |
| 2024-03-14 | 63.01 | 62.37 | ↓$0.64 (-1.02%) | 61.73 | 63.09 | 2.56M |
Create an account or log in to view more rows.
$EQR looking ready to breakout soon.
$EQR I’m selling y’all have fun bag holding
$EQR good support.....
$EQR I still don’t wanna buy it
$EQR is it time?
$EQR call the SEC
$EQR has just been halted from trading.
$EQR Fake dip news.
$EQR it's just a matter of time and patience...
$EQR we always finish green after a red week. Less go!