EQR - EQUITY RESIDENTIAL
Close
69.21
0.025 0.036%
Share volume: 2,270,302
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Lessors of Residential Buildings and Dwellings :
0.01%
PREVIOUS CLOSE
CHG
CHG%
$69.18
2.23
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $67.20 | $67.20 | $69.39 | $69.39 | $67.00 | $67.00 | $69.21 | $69.21 | 2,270,302 | $2,166,882.00 |
| 01/10/2025 | $67.15 | $67.15 | $68.00 | $68.00 | $66.64 | $66.64 | $66.98 | $66.98 | 2,038,069 | $2,038,069.00 |
| 01/08/2025 | $67.58 | $67.58 | $67.67 | $67.67 | $66.67 | $66.67 | $67.52 | $67.52 | 1,735,210 | $1,735,210.00 |
| 01/07/2025 | $68.77 | $68.77 | $69.07 | $69.07 | $67.18 | $67.18 | $67.45 | $67.45 | 2,071,958 | $2,071,958.00 |
| 01/06/2025 | $70.64 | $70.64 | $71.02 | $71.02 | $68.33 | $68.33 | $68.39 | $68.39 | 1,654,689 | $1,654,689.00 |
| 01/03/2025 | $69.92 | $69.92 | $70.97 | $70.97 | $69.82 | $69.82 | $70.90 | $70.90 | 1,096,813 | $1,096,813.00 |
| 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 |