EQR - EQUITY RESIDENTIAL
70.63
0.255 0.361%
Share volume: 2,584,176
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Lessors of Residential Buildings and Dwellings :
0.00%
PREVIOUS CLOSE
CHG
CHG%
$70.38
0.89
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $69.70 | $69.70 | $70.95 | $70.95 | $69.43 | $69.43 | $70.63 | $70.63 | 2,584,176 | $2,565,746.00 |
| 01/30/2025 | $69.57 | $69.57 | $70.45 | $70.45 | $69.25 | $69.25 | $69.74 | $69.74 | 1,515,077 | $1,515,077.00 |
| 01/29/2025 | $69.27 | $69.27 | $69.77 | $69.77 | $68.29 | $68.29 | $68.48 | $68.48 | 2,498,632 | $2,498,632.00 |
| 01/28/2025 | $70.02 | $70.02 | $70.36 | $70.36 | $69.06 | $69.06 | $69.26 | $69.26 | 1,675,167 | $1,675,167.00 |
| 01/27/2025 | $68.38 | $68.38 | $70.41 | $70.41 | $68.15 | $68.15 | $70.14 | $70.14 | 1,527,427 | $1,527,427.00 |
| 01/24/2025 | $67.92 | $67.92 | $68.74 | $68.74 | $67.81 | $67.81 | $68.25 | $68.25 | 1,632,236 | $1,632,236.00 |
| 01/23/2025 | $68.55 | $68.55 | $68.85 | $68.85 | $67.72 | $67.72 | $68.19 | $68.19 | 1,533,892 | $1,533,892.00 |
| 01/22/2025 | $69.51 | $69.51 | $69.67 | $69.67 | $68.24 | $68.24 | $68.38 | $68.38 | 1,608,225 | $1,608,225.00 |
| 01/21/2025 | $69.88 | $69.88 | $70.67 | $70.67 | $69.56 | $69.56 | $70.13 | $70.13 | 1,438,004 | $1,438,004.00 |