Register to chat with like-minded investors on our interactive forums.
EQR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 67.04 | 0.94 | 1.42% | 66.28 | 67.175 | 66.03 | 1,633,505 |
| May 08 2024 | 66.10 | -0.60 | -0.90% | 66.72 | 66.99 | 66.08 | 1,591,109 |
| May 07 2024 | 66.70 | -0.02 | -0.03% | 67.14 | 67.29 | 66.5928 | 1,616,861 |
| May 06 2024 | 66.72 | 0.81 | 1.23% | 66.35 | 66.775 | 65.835 | 1,443,979 |
| May 03 2024 | 65.91 | 0.35 | 0.53% | 66.32 | 66.71 | 65.45 | 1,639,216 |
| May 02 2024 | 65.56 | 1.52 | 2.37% | 64.49 | 65.67 | 63.76 | 2,438,285 |
| May 01 2024 | 64.04 | -0.36 | -0.56% | 63.96 | 64.795 | 63.74 | 2,357,084 |
| Apr 30 2024 | 64.40 | -0.90 | -1.38% | 64.94 | 65.05 | 64.36 | 1,966,931 |
| Apr 29 2024 | 65.30 | 0.16 | 0.25% | 65.70 | 65.89 | 64.80 | 2,926,748 |
| Apr 26 2024 | 65.14 | 0.26 | 0.40% | 65.00 | 66.07 | 65.00 | 2,793,594 |
| Apr 25 2024 | 64.88 | 0.27 | 0.42% | 64.07 | 64.96 | 63.955 | 3,344,609 |
| Apr 24 2024 | 64.61 | 1.52 | 2.41% | 62.29 | 65.21 | 62.2406 | 3,166,214 |
| Apr 23 2024 | 63.09 | 0.55 | 0.88% | 62.52 | 63.58 | 62.52 | 2,479,422 |
| Apr 22 2024 | 62.54 | 1.00 | 1.62% | 62.05 | 62.85 | 61.8575 | 2,465,560 |
| Apr 19 2024 | 61.54 | 0.55 | 0.90% | 61.33 | 61.90 | 61.195 | 1,826,306 |
| Apr 18 2024 | 60.99 | 0.58 | 0.96% | 60.54 | 61.135 | 60.10 | 1,789,432 |
| Apr 17 2024 | 60.41 | 0.73 | 1.22% | 59.82 | 61.07 | 59.51 | 2,744,789 |
| Apr 16 2024 | 59.68 | -0.98 | -1.62% | 60.50 | 60.67 | 59.48 | 1,358,304 |
| Apr 15 2024 | 60.66 | -1.03 | -1.67% | 62.12 | 62.22 | 60.29 | 1,242,937 |
| Apr 12 2024 | 61.69 | -1.10 | -1.75% | 62.58 | 62.69 | 61.29 | 1,400,583 |
| Apr 11 2024 | 62.79 | -0.17 | -0.27% | 63.37 | 63.50 | 62.21 | 1,681,068 |
| Apr 10 2024 | 62.96 | -1.51 | -2.34% | 63.17 | 63.49 | 62.65 | 2,031,240 |
| Apr 09 2024 | 64.47 | 0.67 | 1.05% | 63.91 | 64.80 | 63.91 | 2,536,109 |
| Apr 08 2024 | 63.80 | 2.01 | 3.25% | 62.50 | 63.84 | 62.405 | 2,324,450 |
| Apr 05 2024 | 61.79 | 0.53 | 0.87% | 61.05 | 61.985 | 61.03 | 1,460,696 |
| Apr 04 2024 | 61.26 | -0.16 | -0.26% | 61.88 | 62.27 | 61.08 | 1,182,310 |
| Apr 03 2024 | 61.42 | 0.58 | 0.95% | 60.64 | 61.57 | 60.35 | 1,439,006 |
| Apr 02 2024 | 60.84 | -0.61 | -0.99% | 61.03 | 61.23 | 60.44 | 1,514,962 |
| Apr 01 2024 | 61.45 | -1.66 | -2.63% | 63.02 | 63.22 | 61.44 | 1,630,046 |
| Mar 28 2024 | 63.11 | 0.54 | 0.86% | 62.84 | 63.45 | 62.76 | 2,133,572 |
| Mar 27 2024 | 62.57 | 1.31 | 2.14% | 61.86 | 62.62 | 61.655 | 1,527,092 |
| Mar 26 2024 | 61.26 | -0.27 | -0.44% | 61.94 | 61.94 | 61.22 | 1,610,749 |
| Mar 25 2024 | 61.53 | -0.64 | -1.03% | 62.36 | 62.47 | 61.52 | 1,967,148 |
| Mar 22 2024 | 62.17 | -1.28 | -2.02% | 62.98 | 63.04 | 61.92 | 1,510,121 |
| Mar 21 2024 | 63.45 | 0.77 | 1.23% | 62.84 | 63.78 | 62.68 | 2,505,165 |
| Mar 20 2024 | 62.68 | 0.46 | 0.74% | 62.00 | 63.06 | 61.845 | 1,498,985 |
| Mar 19 2024 | 62.22 | -0.16 | -0.26% | 62.61 | 62.72 | 62.01 | 1,377,153 |
| Mar 18 2024 | 62.38 | -0.65 | -1.03% | 63.41 | 63.41 | 62.25 | 1,730,807 |
| Mar 15 2024 | 63.03 | 0.66 | 1.06% | 61.45 | 63.15 | 61.45 | 3,247,437 |
| Mar 14 2024 | 62.37 | -0.93 | -1.47% | 63.16 | 63.16 | 61.73 | 2,559,920 |
| Mar 13 2024 | 63.30 | 0.97 | 1.56% | 62.39 | 63.52 | 62.34 | 1,847,362 |
| Mar 12 2024 | 62.33 | -0.53 | -0.84% | 62.64 | 63.07 | 62.03 | 1,797,683 |
| Mar 11 2024 | 62.86 | -0.55 | -0.87% | 63.40 | 63.77 | 62.70 | 1,302,361 |
| Mar 08 2024 | 63.41 | 0.48 | 0.76% | 63.40 | 63.71 | 62.99 | 1,388,728 |
| Mar 07 2024 | 62.93 | 0.32 | 0.51% | 62.88 | 63.08 | 62.345 | 1,632,458 |
| Mar 06 2024 | 62.61 | 0.33 | 0.53% | 62.75 | 62.76 | 62.15 | 1,274,963 |
| Mar 05 2024 | 62.28 | -0.58 | -0.92% | 62.61 | 63.10 | 61.87 | 1,966,871 |
| Mar 04 2024 | 62.86 | 2.12 | 3.49% | 60.80 | 62.90 | 60.335 | 1,997,000 |
| Mar 01 2024 | 60.74 | 0.53 | 0.88% | 59.92 | 60.77 | 59.19 | 3,094,753 |
| Feb 29 2024 | 60.21 | 0.49 | 0.82% | 60.19 | 60.63 | 59.795 | 3,666,334 |
| Feb 28 2024 | 59.72 | 0.25 | 0.42% | 59.12 | 60.32 | 59.02 | 1,877,459 |
| Feb 27 2024 | 59.47 | 0.65 | 1.11% | 59.20 | 59.76 | 58.9257 | 1,849,152 |
| Feb 26 2024 | 58.82 | -1.38 | -2.29% | 60.10 | 60.35 | 58.81 | 2,631,834 |
| Feb 23 2024 | 60.20 | -0.24 | -0.40% | 60.34 | 60.67 | 60.10 | 1,406,124 |
| Feb 22 2024 | 60.44 | -0.79 | -1.29% | 61.40 | 61.40 | 60.38 | 1,799,191 |
| Feb 21 2024 | 61.23 | 1.11 | 1.85% | 60.31 | 61.29 | 60.075 | 1,756,361 |
| Feb 20 2024 | 60.12 | 0.09 | 0.15% | 59.73 | 60.50 | 59.32 | 1,797,960 |
| Feb 16 2024 | 60.03 | -0.32 | -0.53% | 59.87 | 60.43 | 59.50 | 2,659,542 |
| Feb 15 2024 | 60.35 | 1.70 | 2.90% | 58.71 | 60.37 | 58.71 | 1,528,994 |
| Feb 14 2024 | 58.65 | 0.52 | 0.89% | 58.27 | 59.055 | 58.10 | 1,556,989 |
| Feb 13 2024 | 58.13 | -1.07 | -1.81% | 58.09 | 58.285 | 57.33 | 1,964,388 |
| Feb 12 2024 | 59.20 | 0.34 | 0.58% | 59.00 | 59.47 | 58.64 | 1,620,842 |
