EQR - EQUITY RESIDENTIAL
Close
67.37
-0.280 -0.416%
Share volume: 44,582
Last Updated: Tue 07 Jan 2025 08:30:02 PM CET
Lessors of Residential Buildings and Dwellings :
-0.18%
PREVIOUS CLOSE
CHG
CHG%
$67.65
-0.28
-0.41%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/06/2025 | $70.64 | $70.64 | $71.02 | $71.02 | $68.33 | $68.33 | $68.39 | $68.39 | 1,654,689 | $1,606,552.00 |
| 01/03/2025 | $69.92 | $69.92 | $70.97 | $70.97 | $69.82 | $69.82 | $70.90 | $70.90 | 1,096,813 | $1,089,086.00 |
| 01/02/2025 | $70.75 | $70.75 | $71.33 | $71.33 | $69.87 | $69.87 | $70.07 | $70.07 | 1,183,815 | $1,183,815.00 |
| 12/31/2024 | $71.92 | $71.24 | $71.96 | $71.28 | $70.90 | $70.23 | $71.76 | $71.09 | 1,684,505 | $1,684,505.00 |
| 12/30/2024 | $71.17 | $71.17 | $71.42 | $71.42 | $70.33 | $70.33 | $71.16 | $71.16 | 894,194 | $894,194.00 |
| 12/27/2024 | $71.72 | $71.72 | $72.66 | $72.66 | $71.41 | $71.41 | $71.58 | $71.58 | 946,105 | $939,190.00 |
| 12/26/2024 | $72.05 | $72.05 | $72.55 | $72.55 | $71.80 | $71.80 | $72.37 | $72.37 | 747,229 | $747,229.00 |