Equity Residential (EQR) Historical Stock Data
73.92 ↓0.58 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQR is up 0.11% a day on average. There have been 15 days where Equity Residential closed green and 15 days where EQR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 74.12 | 73.92 | ↓$0.20 (-0.27%) | 73.38 | 74.22 | 1.36M |
| 2024-11-19 | 74.01 | 74.50 | ↑$0.49 (0.66%) | 73.59 | 74.68 | 1.24M |
| 2024-11-18 | 73.31 | 74.42 | ↑$1.11 (1.51%) | 73.15 | 74.54 | 1.92M |
| 2024-11-15 | 72.75 | 73.59 | ↑$0.84 (1.15%) | 72.53 | 73.81 | 1.49M |
| 2024-11-14 | 74.33 | 73.07 | ↓$1.26 (-1.70%) | 72.99 | 74.41 | 1.83M |
| 2024-11-13 | 73.98 | 74.64 | ↑$0.66 (0.89%) | 73.90 | 74.78 | 1.38M |
| 2024-11-12 | 73.33 | 73.05 | ↓$0.28 (-0.38%) | 72.72 | 73.69 | 1.36M |
| 2024-11-11 | 73.58 | 73.50 | ↓$0.08 (-0.11%) | 73.31 | 74.41 | 0.93M |
| 2024-11-08 | 72.11 | 73.53 | ↑$1.42 (1.97%) | 71.97 | 73.91 | 1.37M |
| 2024-11-07 | 71.37 | 71.79 | ↑$0.42 (0.59%) | 70.88 | 71.94 | 1.80M |
| 2024-11-06 | 73.49 | 71.38 | ↓$2.11 (-2.87%) | 70.90 | 73.49 | 2.44M |
| 2024-11-05 | 69.78 | 72.03 | ↑$2.25 (3.22%) | 69.73 | 72.04 | 1.27M |
| 2024-11-04 | 69.36 | 70.22 | ↑$0.86 (1.24%) | 69.21 | 70.22 | 1.57M |
| 2024-11-01 | 70.20 | 69.12 | ↓$1.08 (-1.54%) | 68.93 | 70.70 | 2.35M |
| 2024-10-31 | 71.28 | 70.37 | ↓$0.91 (-1.28%) | 70.23 | 72.25 | 4.13M |
| 2024-10-30 | 74.13 | 73.95 | ↓$0.18 (-0.24%) | 73.77 | 74.69 | 1.66M |
| 2024-10-29 | 74.87 | 74.24 | ↓$0.63 (-0.84%) | 74.01 | 75.18 | 1.17M |
| 2024-10-28 | 75.11 | 75.01 | ↓$0.10 (-0.13%) | 74.81 | 75.55 | 1.24M |
| 2024-10-25 | 76.32 | 74.67 | ↓$1.65 (-2.16%) | 74.57 | 76.42 | 1.06M |
| 2024-10-24 | 76.16 | 76.06 | ↓$0.10 (-0.13%) | 75.70 | 76.46 | 1.26M |
| 2024-10-23 | 74.22 | 75.86 | ↑$1.64 (2.21%) | 74.22 | 75.98 | 1.39M |
| 2024-10-22 | 73.99 | 74.15 | ↑$0.16 (0.22%) | 73.94 | 74.69 | 1.22M |
| 2024-10-21 | 75.29 | 74.16 | ↓$1.13 (-1.50%) | 73.97 | 75.50 | 1.42M |
| 2024-10-18 | 75.28 | 75.63 | ↑$0.35 (0.46%) | 74.89 | 75.77 | 1.26M |
| 2024-10-17 | 74.53 | 74.87 | ↑$0.34 (0.46%) | 73.98 | 74.94 | 2.03M |
| 2024-10-16 | 74.13 | 74.69 | ↑$0.56 (0.76%) | 74.12 | 74.76 | 0.92M |
| 2024-10-15 | 74.03 | 73.96 | ↓$0.07 (-0.09%) | 73.81 | 74.85 | 1.25M |
| 2024-10-14 | 73.00 | 73.63 | ↑$0.63 (0.86%) | 72.68 | 73.81 | 0.90M |
| 2024-10-11 | 72.63 | 73.09 | ↑$0.46 (0.63%) | 72.22 | 73.17 | 1.05M |
| 2024-10-10 | 72.44 | 72.16 | ↓$0.28 (-0.39%) | 71.77 | 73.04 | 1.13M |
Create an account or log in to view more rows.
$EQR BUY BUY BUY
$EQR Move up
let's buy
$EQR breaking out of this wedge sooner than later
$EQR love when bulls come out
$EQR called it
$EQR looking ready to breakout soon.
$EQR I’m selling y’all have fun bag holding
$EQR good support.....
$EQR I still don’t wanna buy it
$EQR is it time?