Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EQR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 77.08 | -0.26 | -0.34% | 77.65 | 78.37 | 76.99 | 2,013,593 |
| Sep 17 2024 | 77.34 | -0.43 | -0.55% | 77.89 | 78.26 | 77.06 | 1,521,751 |
| Sep 16 2024 | 77.77 | -0.31 | -0.40% | 78.68 | 78.68 | 77.73 | 1,448,622 |
| Sep 13 2024 | 78.08 | 0.70 | 0.90% | 77.53 | 78.11 | 77.24 | 1,008,176 |
| Sep 12 2024 | 77.38 | 0.65 | 0.85% | 76.88 | 77.455 | 76.155 | 1,149,246 |
| Sep 11 2024 | 76.73 | -0.15 | -0.20% | 76.17 | 76.79 | 75.27 | 1,195,522 |
| Sep 10 2024 | 76.88 | 1.78 | 2.37% | 76.01 | 76.94 | 75.33 | 1,275,838 |
| Sep 09 2024 | 75.10 | 0.76 | 1.02% | 74.56 | 75.29 | 73.84 | 1,698,900 |
| Sep 06 2024 | 74.34 | -1.06 | -1.41% | 74.36 | 74.65 | 73.76 | 2,218,740 |
| Sep 05 2024 | 75.40 | -0.08 | -0.11% | 76.00 | 76.31 | 74.77 | 1,463,538 |
| Sep 04 2024 | 75.48 | -0.18 | -0.24% | 75.58 | 76.75 | 74.98 | 2,129,645 |
| Sep 03 2024 | 75.66 | 0.78 | 1.04% | 75.07 | 75.92 | 74.80 | 1,520,279 |
| Aug 30 2024 | 74.88 | 0.84 | 1.13% | 74.50 | 75.11 | 73.86 | 2,029,102 |
| Aug 29 2024 | 74.04 | -0.15 | -0.20% | 74.05 | 74.46 | 73.82 | 1,259,742 |
| Aug 28 2024 | 74.19 | 0.75 | 1.02% | 73.51 | 74.38 | 73.39 | 1,399,238 |
| Aug 27 2024 | 73.44 | 0.51 | 0.70% | 72.56 | 73.73 | 72.23 | 1,306,815 |
| Aug 26 2024 | 72.93 | -0.70 | -0.95% | 73.19 | 73.71 | 72.76 | 1,709,864 |
| Aug 23 2024 | 73.63 | 1.04 | 1.43% | 72.80 | 73.835 | 72.54 | 1,098,353 |
| Aug 22 2024 | 72.59 | 0.28 | 0.39% | 72.41 | 72.62 | 71.93 | 1,101,904 |
| Aug 21 2024 | 72.31 | 0.33 | 0.46% | 72.00 | 72.39 | 71.61 | 1,529,376 |
| Aug 20 2024 | 71.98 | 0.39 | 0.54% | 71.59 | 71.985 | 71.34 | 875,053 |
| Aug 19 2024 | 71.59 | 0.18 | 0.25% | 71.53 | 71.966 | 71.25 | 770,155 |
| Aug 16 2024 | 71.41 | 0.17 | 0.24% | 71.09 | 71.47 | 70.70 | 1,384,491 |
| Aug 15 2024 | 71.24 | 0.05 | 0.07% | 71.20 | 71.60 | 70.62 | 1,536,831 |
| Aug 14 2024 | 71.19 | 0.04 | 0.06% | 71.24 | 71.75 | 70.86 | 1,510,571 |
| Aug 13 2024 | 71.15 | 0.30 | 0.42% | 71.12 | 71.41 | 70.75 | 1,043,927 |
| Aug 12 2024 | 70.85 | -0.50 | -0.70% | 70.89 | 71.19 | 70.32 | 1,186,694 |
| Aug 09 2024 | 71.35 | 0.96 | 1.36% | 70.65 | 71.475 | 70.21 | 1,206,120 |
| Aug 08 2024 | 70.39 | 0.35 | 0.50% | 70.00 | 70.495 | 69.26 | 2,423,481 |
| Aug 07 2024 | 70.04 | -1.38 | -1.93% | 71.90 | 72.13 | 69.95 | 2,253,576 |
| Aug 06 2024 | 71.42 | 2.25 | 3.25% | 69.18 | 71.86 | 69.10 | 2,710,093 |
| Aug 05 2024 | 69.17 | -1.05 | -1.50% | 69.18 | 70.67 | 68.87 | 4,030,344 |
| Aug 02 2024 | 70.22 | -0.45 | -0.64% | 71.49 | 72.325 | 69.62 | 3,171,583 |
| Aug 01 2024 | 70.67 | 1.04 | 1.49% | 70.18 | 71.12 | 69.96 | 2,563,452 |
| Jul 31 2024 | 69.63 | 0.06 | 0.09% | 70.23 | 70.40 | 69.35 | 4,233,388 |
| Jul 30 2024 | 69.57 | -1.72 | -2.41% | 71.50 | 71.50 | 68.50 | 3,479,076 |
| Jul 29 2024 | 71.29 | 0.52 | 0.73% | 70.90 | 71.775 | 70.33 | 1,809,247 |
| Jul 26 2024 | 70.77 | 1.25 | 1.80% | 69.93 | 71.21 | 69.605 | 1,413,238 |
| Jul 25 2024 | 69.52 | -0.49 | -0.70% | 70.21 | 71.35 | 69.04 | 2,556,354 |
| Jul 24 2024 | 70.01 | -0.85 | -1.20% | 71.00 | 71.40 | 69.855 | 1,669,666 |
| Jul 23 2024 | 70.86 | -0.02 | -0.02% | 71.00 | 71.40 | 70.47 | 1,604,240 |
| Jul 22 2024 | 70.875 | 0.73 | 1.05% | 70.00 | 71.14 | 69.97 | 692,591 |
| Jul 19 2024 | 70.14 | 0.07 | 0.10% | 70.02 | 70.52 | 69.91 | 1,618,893 |
| Jul 18 2024 | 70.07 | 0.40 | 0.57% | 69.33 | 71.17 | 69.19 | 1,824,298 |
| Jul 17 2024 | 69.67 | 0.63 | 0.91% | 69.35 | 69.94 | 69.12 | 1,478,145 |
| Jul 16 2024 | 69.04 | 1.11 | 1.63% | 68.14 | 69.15 | 67.87 | 1,508,748 |
| Jul 15 2024 | 67.93 | 0.74 | 1.10% | 67.50 | 68.99 | 67.26 | 2,222,842 |
| Jul 12 2024 | 67.19 | -0.51 | -0.75% | 68.01 | 68.04 | 66.61 | 1,963,222 |
| Jul 11 2024 | 67.70 | -0.14 | -0.21% | 68.27 | 69.35 | 67.40 | 1,525,436 |
| Jul 10 2024 | 67.84 | -0.11 | -0.16% | 68.40 | 68.41 | 67.44 | 1,035,651 |
| Jul 09 2024 | 67.95 | -0.04 | -0.06% | 68.02 | 68.47 | 67.52 | 1,176,240 |
| Jul 08 2024 | 67.99 | 0.12 | 0.18% | 67.89 | 68.36 | 67.70 | 1,347,286 |
| Jul 05 2024 | 67.87 | 0.38 | 0.56% | 67.68 | 68.16 | 67.2875 | 1,357,133 |
| Jul 03 2024 | 67.49 | -0.71 | -1.04% | 68.21 | 68.295 | 67.47 | 713,289 |
| Jul 02 2024 | 68.20 | 0.06 | 0.09% | 68.14 | 68.56 | 67.93 | 958,980 |
| Jul 01 2024 | 68.14 | -1.20 | -1.73% | 68.68 | 68.73 | 67.79 | 1,054,644 |
| Jun 28 2024 | 69.34 | 1.03 | 1.51% | 69.34 | 69.65 | 68.51 | 2,723,104 |
| Jun 27 2024 | 68.31 | 0.29 | 0.43% | 68.10 | 68.47 | 67.66 | 1,179,493 |
| Jun 26 2024 | 68.02 | -0.57 | -0.83% | 67.94 | 68.44 | 67.46 | 1,198,696 |
| Jun 25 2024 | 68.59 | -0.60 | -0.87% | 69.16 | 69.18 | 68.38 | 1,946,650 |
| Jun 24 2024 | 69.19 | 0.88 | 1.29% | 68.53 | 69.57 | 68.35 | 1,646,890 |
| Jun 21 2024 | 68.31 | 0.46 | 0.68% | 68.17 | 68.42 | 67.48 | 2,978,431 |
