Equity Residential (NY: EQR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	71.90	72.52	71.22	71.23	1,901,216	-0.29(-0.41%)
Feb 13, 2025	70.95	71.75	70.78	71.52	796,003	+0.55(+0.77%)
Feb 12, 2025	70.19	71.50	70.10	70.97	931,329	-0.47(-0.66%)
Feb 11, 2025	70.40	71.48	70.34	71.44	1,234,972	+0.53(+0.75%)
Feb 10, 2025	71.19	71.22	69.97	70.91	1,015,747	-0.42(-0.59%)
Feb 07, 2025	72.27	72.44	70.96	71.33	1,374,761	-0.79(-1.10%)
Feb 06, 2025	72.21	72.57	71.71	72.12	1,962,404	+0.19(+0.26%)
Feb 05, 2025	71.21	72.30	70.72	71.93	1,629,136	+1.31(+1.85%)
Feb 04, 2025	70.50	71.39	69.11	70.62	2,609,783	+0.29(+0.41%)
Feb 03, 2025	70.09	70.66	69.09	70.33	2,594,423	-0.30(-0.42%)
Jan 31, 2025	69.70	70.95	69.42	70.63	2,584,176	+0.89(+1.28%)
Jan 30, 2025	69.57	70.45	69.25	69.74	1,515,047	+1.26(+1.84%)
Jan 29, 2025	69.27	69.77	68.29	68.48	2,498,632	-0.78(-1.13%)
Jan 28, 2025	70.02	70.36	69.06	69.26	1,675,167	-0.88(-1.25%)
Jan 27, 2025	68.38	70.41	68.15	70.14	1,527,401	+1.89(+2.77%)
Jan 24, 2025	67.92	68.74	67.81	68.25	1,632,236	+0.06(+0.09%)
Jan 23, 2025	68.55	68.85	67.72	68.19	1,533,892	-0.19(-0.28%)
Jan 22, 2025	69.51	69.67	68.24	68.38	1,608,125	-1.75(-2.50%)
Jan 21, 2025	69.88	70.67	69.56	70.13	1,437,998	+0.36(+0.52%)
Jan 17, 2025	69.93	70.54	69.57	69.77	1,346,399	-0.48(-0.68%)
Jan 16, 2025	69.68	70.32	69.11	70.25	1,331,313	+0.79(+1.14%)
Jan 15, 2025	71.64	72.00	69.41	69.46	1,777,848	-0.46(-0.66%)
Jan 14, 2025	69.34	70.11	68.89	69.92	1,417,498	+0.71(+1.03%)
Jan 13, 2025	67.20	69.39	67.00	69.21	2,270,301	+2.23(+3.33%)
Jan 10, 2025	67.15	68.00	66.64	66.98	2,038,069	-0.54(-0.80%)
Jan 08, 2025	67.58	67.67	66.67	67.52	1,735,210	+0.07(+0.10%)
Jan 07, 2025	68.77	69.06	67.18	67.45	2,071,957	-0.94(-1.37%)
Jan 06, 2025	70.64	71.02	68.33	68.39	1,654,689	-2.51(-3.54%)
Jan 03, 2025	69.92	70.97	69.82	70.90	1,096,813	+0.83(+1.18%)
Jan 02, 2025	70.75	71.33	69.87	70.07	1,198,776	-1.02(-1.43%)
Dec 31, 2024				71.08	0	+0.59(+0.84%)
Dec 30, 2024	70.50	70.75	69.67	70.49	902,684	-0.42(-0.59%)
Dec 27, 2024	71.05	71.98	70.74	70.91	955,088	-0.78(-1.09%)
Dec 26, 2024	71.37	71.87	71.12	71.69	754,323	+0.15(+0.21%)
Dec 24, 2024	70.55	71.66	70.40	71.54	574,072	+0.77(+1.09%)
Dec 23, 2024	70.08	70.94	69.85	70.77	1,313,223	+0.09(+0.13%)
Dec 20, 2024	69.86	71.44	69.29	70.68	5,226,174	+1.93(+2.81%)
Dec 19, 2024	69.67	70.72	68.70	68.75	797,335	-0.78(-1.13%)
Dec 18, 2024	71.82	72.52	69.49	69.53	1,415,986	-2.56(-3.55%)
Dec 17, 2024	72.46	72.90	72.05	72.09	1,566,422	-0.68(-0.94%)
Dec 16, 2024	72.49	73.67	72.43	72.77	1,126,854	+0.18(+0.25%)
Dec 13, 2024	72.74	73.32	72.26	72.59	1,039,547	-0.51(-0.69%)
Dec 12, 2024	72.05	73.69	71.96	73.10	1,493,398	+1.00(+1.39%)
Dec 11, 2024	72.44	72.73	71.83	72.10	1,322,260	-0.12(-0.16%)
Dec 10, 2024	73.15	73.15	72.08	72.21	1,102,999	-0.75(-1.03%)
Dec 09, 2024	73.00	73.21	72.14	72.97	1,315,270	-0.09(-0.12%)
Dec 06, 2024	72.93	73.27	72.53	73.06	1,038,758	+0.37(+0.50%)
Dec 05, 2024	72.57	72.95	72.21	72.69	1,242,123	-0.41(-0.56%)
Dec 04, 2024	73.39	73.50	72.80	73.10	1,315,536	-0.24(-0.32%)
Dec 03, 2024	74.60	74.76	73.31	73.33	1,493,044	-1.20(-1.61%)