Equity Residential (NY: EQR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	68.25	68.85	67.91	68.57	2,582,573	+0.67(+0.99%)
May 27, 2021	67.89	68.13	67.71	67.90	9,757,753	+0.27(+0.39%)
May 26, 2021	67.29	68.05	67.21	67.63	2,148,289	+0.20(+0.30%)
May 25, 2021	67.47	67.71	67.15	67.43	2,308,039	-0.02(-0.03%)
May 24, 2021	66.87	67.94	66.73	67.45	2,927,499	+1.04(+1.57%)
May 21, 2021	66.05	66.55	65.90	66.40	2,849,340	+0.42(+0.64%)
May 20, 2021	65.03	66.12	64.87	65.98	1,473,616	+0.90(+1.39%)
May 19, 2021	65.57	65.62	64.33	65.07	2,025,397	-0.88(-1.33%)
May 18, 2021	65.09	66.29	64.83	65.95	2,426,026	+0.46(+0.70%)
May 17, 2021	65.56	65.82	65.13	65.49	1,930,041	-0.09(-0.14%)
May 14, 2021	65.47	65.84	65.10	65.58	1,865,956	+0.22(+0.34%)
May 13, 2021	63.75	65.85	63.67	65.36	2,203,552	+1.63(+2.56%)
May 12, 2021	65.97	65.97	63.41	63.73	2,957,773	-1.96(-2.98%)
May 11, 2021	65.70	66.19	65.03	65.69	1,653,690	-0.36(-0.55%)
May 10, 2021	65.99	66.64	65.66	66.05	1,230,681	+0.49(+0.74%)
May 07, 2021	64.89	65.87	64.88	65.56	1,799,242	+0.42(+0.64%)
May 06, 2021	64.00	65.31	63.91	65.15	1,693,865	+1.46(+2.29%)
May 05, 2021	63.59	63.79	62.84	63.68	2,227,322	-0.35(-0.55%)
May 04, 2021	65.03	65.46	63.63	64.04	3,236,097	-0.95(-1.46%)
May 03, 2021	66.16	66.21	64.79	64.99	1,853,908	-0.73(-1.12%)
Apr 30, 2021	65.01	65.84	64.72	65.72	2,115,396	+0.61(+0.94%)
Apr 29, 2021	65.58	66.05	64.64	65.11	3,722,193	-0.08(-0.12%)
Apr 28, 2021	65.72	65.87	64.99	65.19	1,973,599	-0.66(-1.01%)
Apr 27, 2021	66.18	66.18	65.43	65.85	2,359,085	-0.30(-0.45%)
Apr 26, 2021	66.40	66.78	66.08	66.15	1,817,514	+0.12(+0.19%)
Apr 23, 2021	65.57	66.32	65.12	66.03	2,269,118	+0.53(+0.81%)
Apr 22, 2021	66.30	66.49	65.42	65.50	1,906,817	-0.79(-1.19%)
Apr 21, 2021	65.72	66.54	65.20	66.29	1,837,383	+0.69(+1.05%)
Apr 20, 2021	64.52	65.82	64.48	65.60	2,372,480	+0.94(+1.45%)
Apr 19, 2021	64.57	64.71	64.02	64.66	1,614,518	+0.36(+0.56%)
Apr 16, 2021	64.27	64.47	63.65	64.30	2,339,258	+0.35(+0.54%)
Apr 15, 2021	63.49	64.06	63.38	63.95	2,229,715	+0.74(+1.18%)
Apr 14, 2021	63.85	64.20	63.16	63.21	1,229,976	-0.66(-1.04%)
Apr 13, 2021	63.16	63.93	62.87	63.87	1,518,275	+0.32(+0.50%)
Apr 12, 2021	63.59	63.77	62.77	63.55	1,934,815	+0.08(+0.13%)
Apr 09, 2021	63.55	63.83	63.12	63.47	1,830,881	-0.06(-0.10%)
Apr 08, 2021	63.84	64.14	63.37	63.53	1,674,400	-0.51(-0.80%)
Apr 07, 2021	63.66	64.24	63.20	64.05	1,940,079	+0.66(+1.03%)
Apr 06, 2021	63.67	63.86	63.06	63.39	4,233,679	-0.49(-0.76%)
Apr 05, 2021	64.47	64.59	63.10	63.88	2,724,613	-0.32(-0.50%)
Apr 01, 2021	63.76	64.30	63.24	64.20	1,980,988	+0.78(+1.23%)
Mar 31, 2021	63.89	64.33	63.22	63.42	2,616,305	-1.06(-1.65%)
Mar 30, 2021	64.01	64.63	63.87	64.48	1,518,772	+0.49(+0.76%)
Mar 29, 2021	63.99	64.41	63.39	63.99	2,858,571	-0.35(-0.55%)
Mar 26, 2021	63.69	64.43	63.30	64.35	3,481,046	+1.04(+1.64%)
Mar 25, 2021	62.56	63.49	62.02	63.31	3,040,315	+0.51(+0.81%)
Mar 24, 2021	61.89	63.72	61.55	62.80	3,555,426	-0.25(-0.39%)
Mar 23, 2021	63.44	63.56	62.67	63.05	3,302,526	-0.19(-0.31%)
Mar 22, 2021	62.47	63.44	62.12	63.24	2,133,796	+0.53(+0.84%)
Mar 19, 2021	64.33	64.34	62.67	62.71	5,400,346	-1.82(-2.82%)
Mar 18, 2021	64.61	64.93	64.20	64.53	3,414,922	-0.33(-0.51%)
Mar 17, 2021	64.78	65.26	64.17	64.86	3,159,442	+0.09(+0.14%)
Mar 16, 2021	66.84	66.84	64.38	64.78	5,387,807	-1.12(-1.71%)
Mar 15, 2021	64.59	66.29	64.05	65.90	3,946,126	+1.42(+2.21%)
Mar 12, 2021	63.24	64.52	63.24	64.48	3,121,774	+1.61(+2.56%)
Mar 11, 2021	62.24	63.70	62.24	62.87	2,708,019	+0.17(+0.27%)
Mar 10, 2021	62.34	63.15	60.83	62.70	2,085,383	+0.52(+0.83%)
Mar 09, 2021	62.26	62.97	61.92	62.19	2,839,863	-0.09(-0.14%)
Mar 08, 2021	60.81	62.91	60.25	62.27	4,234,407	+1.82(+3.01%)
Mar 05, 2021	59.75	60.64	58.83	60.46	2,151,801	+1.00(+1.68%)
Mar 04, 2021	60.23	60.62	58.78	59.46	2,658,442	-0.75(-1.24%)
Mar 03, 2021	58.89	60.64	58.84	60.20	4,911,472	+1.38(+2.34%)
Mar 02, 2021	58.24	59.18	57.88	58.82	3,368,914	+0.22(+0.37%)