Equity Residential Common Shares of Beneficial Interestのデータ

Equity Residential Common Shares of Beneficial Interestの基本情報

名前 Equity Residential Common Shares of Beneficial Interest
ティッカー EQR
国 United States
上場年 nan
セクター Consumer Services

Equity Residential Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 67.5 66.54 67.48 67.18 1983200.0 67.18
2021-02-12 67.78 66.67 67.21 67.48 1974100.0 67.48
2021-02-11 67.82 65.11 67.39 67.76 3302600.0 67.76
2021-02-10 67.07 65.63 66.0 66.81 2179800.0 66.81
2021-02-09 67.51 65.72 67.51 65.94 1925700.0 65.94
2021-02-08 66.36 64.33 64.96 66.08 3881000.0 66.08
2021-02-05 65.13 63.82 64.49 64.96 3066400.0 64.96
2021-02-04 64.72 62.23 62.87 64.12 4483700.0 64.12
2021-02-03 63.21 61.09 61.57 63.08 2651400.0 63.08
2021-02-02 62.71 61.59 62.27 61.88 1897100.0 61.88
2021-02-01 62.17 60.37 61.86 62.17 2432400.0 62.17
2021-01-29 63.08 61.09 61.83 61.64 3771700.0 61.64
2021-01-28 63.39 60.63 60.86 62.36 2493700.0 62.36
2021-01-27 62.83 60.54 62.11 60.8 2372300.0 60.8
2021-01-26 63.1 61.67 61.81 62.63 2258400.0 62.63
2021-01-25 62.17 60.59 61.22 61.67 1626200.0 61.67
2021-01-22 62.21 61.18 61.5 61.56 1721700.0 61.56
2021-01-21 62.0 60.61 61.11 61.81 2282400.0 61.81
2021-01-20 62.43 59.88 60.31 61.67 2321300.0 61.67
2021-01-19 61.96 60.26 61.96 60.31 2090800.0 60.31
2021-01-15 61.68 60.08 60.46 61.59 3297400.0 61.59
2021-01-14 60.88 59.57 59.93 60.39 3212700.0 60.39
2021-01-13 59.78 58.37 58.71 59.57 1679700.0 59.57
2021-01-12 58.78 57.43 58.05 58.55 2550500.0 58.55
2021-01-11 58.37 57.08 58.15 58.05 2628800.0 58.05
2021-01-08 58.39 57.59 57.99 58.26 2095600.0 58.26
2021-01-07 58.33 57.52 58.29 57.9 2243700.0 57.9
2021-01-06 59.05 57.3 57.6 58.61 2667600.0 58.61
2021-01-05 57.72 56.79 57.44 57.05 2481700.0 57.05
2021-01-04 60.08 57.22 59.38 57.5 4564500.0 57.5
2020-12-31 59.33 57.82 58.64 59.28 1423100.0 59.28
2020-12-30 59.16 58.35 58.39 58.96 1357300.0 58.36
2020-12-29 59.82 58.29 59.52 58.36 2182000.0 57.76
2020-12-28 59.45 58.12 58.38 59.42 1648200.0 58.81
2020-12-24 58.27 57.05 57.48 58.2 638100.0 57.6
2020-12-23 58.76 57.02 58.0 57.07 1332400.0 56.49
2020-12-22 58.0 57.27 57.88 57.85 2737400.0 57.26
2020-12-21 57.96 56.08 56.65 57.86 3801700.0 57.27
2020-12-18 59.86 57.15 59.37 57.65 5468700.0 57.06
2020-12-17 60.2 58.64 59.5 59.64 3216400.0 59.03
2020-12-16 60.2 58.25 59.2 59.05 4229000.0 58.45
2020-12-15 59.33 57.39 58.21 59.32 3224600.0 58.71
2020-12-14 59.9 57.9 59.37 57.9 2201500.0 57.31
2020-12-11 59.99 58.51 59.31 58.94 2352400.0 58.34
2020-12-10 61.58 59.76 60.8 59.79 2850600.0 59.18
2020-12-09 62.81 60.71 62.56 61.27 2260600.0 60.64
2020-12-08 62.85 61.91 62.34 62.39 2034700.0 61.75
2020-12-07 63.41 62.44 62.81 62.71 2013700.0 62.07
2020-12-04 63.56 62.31 62.42 63.37 3159500.0 62.72
2020-12-03 62.37 60.19 60.46 61.95 3164200.0 61.32
2020-12-02 60.91 58.69 58.99 60.36 2927800.0 59.74
2020-12-01 59.46 58.44 58.97 58.99 2048700.0 58.39
2020-11-30 59.34 57.57 59.09 57.92 5918900.0 57.33
2020-11-27 60.35 58.8 60.31 59.2 1470000.0 58.59
2020-11-25 61.16 60.09 61.0 60.45 1706700.0 59.83
2020-11-24 62.31 60.67 61.37 61.28 3999000.0 60.65
2020-11-23 61.38 60.04 61.0 60.33 2688800.0 59.71
2020-11-20 60.71 59.77 59.95 60.56 2894900.0 59.94
2020-11-19 60.21 58.56 59.59 59.86 3092600.0 59.25
2020-11-18 63.01 59.94 62.69 59.96 2116900.0 59.35
2020-11-17 62.93 60.92 61.84 62.5 3169600.0 61.86
2020-11-16 62.94 60.72 61.97 62.75 3103100.0 62.11
2020-11-13 60.43 58.38 58.7 60.15 1928000.0 59.53
2020-11-12 59.53 57.75 59.21 58.52 2484000.0 57.92
2020-11-11 61.45 59.0 61.0 59.59 4562400.0 58.98
2020-11-10 62.78 59.63 59.63 61.44 9555200.0 60.81
2020-11-09 67.42 57.58 57.6 59.28 10968000.0 58.67
2020-11-06 52.32 51.14 51.97 51.52 2433200.0 50.99
2020-11-05 52.52 50.71 51.08 52.06 3021600.0 51.53
2020-11-04 52.18 50.45 52.13 50.76 2851900.0 50.24
2020-11-03 52.97 50.0 50.0 52.53 3740200.0 51.99
2020-11-02 49.36 46.52 47.2 49.31 3289300.0 48.81
2020-10-30 47.14 46.14 46.24 46.98 2926500.0 46.5
2020-10-29 46.76 45.43 46.0 46.26 4435500.0 45.79
2020-10-28 48.39 45.54 48.39 46.24 6954800.0 45.77
2020-10-27 50.96 49.69 50.55 49.69 2135500.0 49.18
2020-10-26 51.29 49.81 51.07 50.7 2212200.0 50.18
2020-10-23 51.44 50.42 51.33 51.31 2574000.0 50.79
2020-10-22 50.99 50.11 50.61 50.75 3159000.0 50.23
2020-10-21 51.19 50.28 50.51 50.51 2626100.0 49.99
2020-10-20 51.39 50.68 51.23 50.91 1683500.0 50.39
2020-10-19 52.3 50.66 52.12 50.71 1738600.0 50.19
2020-10-16 52.65 51.62 52.51 51.85 2609100.0 51.32
2020-10-15 53.21 52.12 52.48 52.31 1820800.0 51.78
2020-10-14 53.61 52.47 53.47 52.81 1711800.0 52.27
2020-10-13 55.34 53.34 54.78 53.5 1864100.0 52.95
2020-10-12 55.8 54.72 55.74 55.35 1254300.0 54.78
2020-10-09 56.41 55.24 56.32 55.66 1666200.0 55.09
2020-10-08 56.2 55.0 55.18 56.19 2096200.0 55.62
2020-10-07 55.6 54.33 55.45 54.76 1748400.0 54.2
2020-10-06 56.16 54.87 55.81 55.19 2367100.0 54.63
2020-10-05 56.41 54.58 56.0 55.6 2751400.0 55.03
2020-10-02 55.44 52.03 52.31 55.09 6450200.0 54.53
2020-10-01 53.5 51.28 51.51 53.44 3141800.0 52.89
2020-09-30 51.95 50.69 51.53 51.33 3102100.0 50.81
2020-09-29 52.46 50.63 52.3 51.09 2947700.0 50.57
2020-09-28 52.91 51.87 52.4 52.54 2193500.0 52.0
2020-09-25 51.58 50.11 50.4 51.57 2776000.0 51.04
2020-09-24 51.28 50.01 50.72 50.51 3578800.0 49.99
2020-09-23 53.31 51.16 52.5 51.25 3268200.0 50.13
2020-09-22 53.22 52.0 52.0 52.66 4262500.0 51.51
2020-09-21 53.93 51.89 53.58 52.03 4023200.0 50.89
2020-09-18 56.0 54.27 55.42 54.33 4987100.0 53.14
2020-09-17 57.32 55.39 56.35 55.78 3366100.0 54.56
2020-09-16 57.38 56.42 56.54 56.87 3449900.0 55.63
2020-09-15 57.41 55.94 56.83 56.33 2556500.0 55.1
2020-09-14 57.13 55.0 55.01 56.93 2311300.0 55.69
2020-09-11 55.98 54.25 55.77 54.67 2723900.0 53.47
2020-09-10 56.7 55.17 56.55 55.81 6098400.0 54.59
2020-09-09 58.14 56.5 57.43 56.84 2433000.0 55.6
2020-09-08 57.95 56.82 57.81 57.39 2133700.0 56.14
2020-09-04 58.81 57.25 57.69 58.11 2128700.0 56.84
2020-09-03 59.1 57.04 57.91 57.4 1990800.0 56.15
2020-09-02 57.76 56.36 56.81 57.69 2137200.0 56.43
2020-09-01 56.83 55.76 56.68 56.78 2454700.0 55.54
2020-08-31 56.88 56.01 56.76 56.45 2143500.0 55.22
2020-08-28 57.06 56.09 56.96 57.03 1711600.0 55.78
2020-08-27 56.78 55.04 55.04 56.63 1802800.0 55.39
2020-08-26 56.21 54.63 56.21 54.92 1703500.0 53.72
2020-08-25 56.58 55.68 55.87 56.56 1784300.0 55.32
2020-08-24 56.02 53.96 54.6 55.91 2327200.0 54.69
2020-08-21 55.57 53.78 55.37 54.69 1969300.0 53.49
2020-08-20 55.51 53.92 54.04 55.25 1570600.0 54.04
2020-08-19 55.29 53.94 55.29 54.15 2642800.0 52.97
2020-08-18 55.55 54.45 55.46 55.37 2148200.0 54.16
2020-08-17 55.4 54.04 54.42 55.39 2656200.0 54.18
2020-08-14 55.08 53.03 53.59 54.39 2100100.0 53.2
2020-08-13 54.9 53.33 54.42 53.51 1841300.0 52.34
2020-08-12 55.28 54.07 54.96 54.82 2303300.0 53.62
2020-08-11 56.28 54.48 55.98 54.75 2467400.0 53.55
2020-08-10 55.97 54.85 55.28 55.36 2269200.0 54.15
2020-08-07 55.5 53.32 53.32 55.19 3007100.0 53.98
2020-08-06 54.04 53.15 53.15 53.64 2047600.0 52.47
2020-08-05 54.32 53.18 54.28 53.32 2921000.0 52.15
2020-08-04 53.7 51.69 52.35 53.46 4036200.0 52.29
2020-08-03 53.0 52.15 52.62 52.33 2292600.0 51.19
2020-07-31 53.99 52.58 53.81 53.63 2452200.0 52.46
2020-07-30 54.02 52.69 52.8 53.95 2100900.0 52.77
2020-07-29 54.83 52.67 54.26 53.59 3319300.0 52.42
2020-07-28 55.06 53.08 53.09 54.66 2456400.0 53.46
2020-07-27 54.08 52.72 54.08 53.33 2045700.0 52.16
2020-07-24 54.97 53.83 54.74 54.34 3184900.0 53.15
2020-07-23 55.92 54.07 55.44 54.83 2014500.0 53.63
2020-07-22 55.89 53.79 54.18 55.7 2916900.0 54.48
2020-07-21 55.85 54.46 55.28 54.57 2954900.0 53.38
2020-07-20 56.8 55.04 56.5 55.17 3426100.0 53.96
2020-07-17 57.5 56.69 57.28 56.98 2035900.0 55.73
2020-07-16 57.7 56.9 57.29 57.22 1733900.0 55.97
2020-07-15 58.42 57.32 58.01 57.72 2094600.0 56.46
2020-07-14 58.05 56.6 56.9 57.02 1745800.0 55.77
2020-07-13 57.45 56.47 57.11 57.02 1679900.0 55.77
2020-07-10 57.5 56.49 56.6 56.7 3866600.0 55.46
2020-07-09 57.61 56.32 57.31 56.71 2638000.0 55.47
2020-07-08 57.83 57.14 57.67 57.48 3393400.0 56.22
2020-07-07 59.08 57.52 58.56 57.59 1762800.0 56.33
2020-07-06 62.03 59.36 61.82 59.59 3345900.0 58.29
2020-07-02 62.19 60.2 61.68 60.59 1509500.0 59.27
2020-07-01 60.94 58.55 58.94 60.83 1901600.0 59.5
2020-06-30 58.98 57.35 57.8 58.82 3317000.0 57.53
2020-06-29 57.7 56.31 57.16 57.67 2309600.0 56.41
2020-06-26 58.61 56.78 58.19 57.0 3305400.0 55.75
2020-06-25 58.48 56.87 57.12 58.4 3591200.0 57.12
2020-06-24 58.35 56.65 57.97 57.48 4946900.0 56.22
2020-06-23 59.95 58.36 59.95 58.77 2805900.0 57.49
2020-06-22 59.91 58.89 59.55 59.29 2840500.0 57.99
2020-06-19 62.52 59.56 62.26 59.58 6981700.0 58.28
2020-06-18 62.62 61.28 61.79 61.94 3533600.0 60.0
2020-06-17 65.46 62.46 65.03 62.52 1661000.0 60.56
2020-06-16 66.43 64.07 65.7 64.69 2406800.0 62.66
2020-06-15 64.21 61.08 61.26 63.34 2981500.0 61.35
2020-06-12 63.91 60.87 63.81 63.57 4423900.0 61.57
2020-06-11 62.78 61.11 61.62 61.66 2959500.0 59.72
2020-06-10 65.66 63.64 65.07 64.62 2025300.0 62.59
2020-06-09 66.38 65.0 65.68 65.39 2145300.0 63.34
2020-06-08 68.51 66.39 67.55 68.17 3252400.0 66.03
2020-06-05 66.72 64.33 64.33 66.4 4172300.0 64.32
2020-06-04 62.22 60.05 61.2 61.66 3720700.0 59.72
2020-06-03 62.31 60.96 61.19 61.63 6278700.0 59.7
2020-06-02 61.83 60.31 61.69 60.46 3076700.0 58.56
2020-06-01 61.61 59.8 60.54 61.1 3035300.0 59.18
2020-05-29 60.99 59.62 60.4 60.56 5723700.0 58.66
2020-05-28 61.28 59.57 61.25 60.87 4583200.0 58.96
2020-05-27 62.39 59.39 62.3 60.13 4037600.0 58.24
2020-05-26 61.21 58.93 59.47 60.27 3796700.0 58.38
2020-05-22 58.26 56.79 58.02 57.4 2835300.0 55.6
2020-05-21 59.6 57.89 58.71 57.93 2463200.0 56.11
2020-05-20 59.47 57.67 58.5 58.93 3141400.0 57.08
2020-05-19 60.33 57.7 59.96 57.72 3056400.0 55.91
2020-05-18 61.27 59.22 59.24 60.46 2779600.0 58.56
2020-05-15 57.33 55.49 57.08 57.13 5298400.0 55.34
2020-05-14 57.87 55.8 57.52 57.52 3291300.0 55.71
2020-05-13 60.19 58.46 59.62 58.62 3524500.0 56.78
2020-05-12 64.04 59.61 63.85 60.11 3823600.0 58.22
2020-05-11 64.66 62.27 64.66 63.51 2387200.0 61.52
2020-05-08 65.07 63.2 64.22 64.22 2169300.0 62.2
2020-05-07 64.1 61.16 61.88 63.05 5138300.0 61.07
2020-05-06 63.41 60.82 62.67 61.02 2807300.0 59.1
2020-05-05 63.56 62.04 63.21 62.41 2763300.0 60.45
2020-05-04 62.55 60.15 61.56 62.5 2262600.0 60.54
2020-05-01 64.09 62.06 63.34 62.31 2073100.0 60.35
2020-04-30 65.22 63.56 65.09 65.06 1843100.0 63.02
2020-04-29 67.08 64.55 65.69 65.82 2047000.0 63.75
2020-04-28 67.49 64.36 67.07 64.87 1962100.0 62.83
2020-04-27 65.71 64.15 64.85 65.3 1375600.0 63.25
2020-04-24 64.58 61.15 62.02 63.99 2210600.0 61.98
2020-04-23 65.93 63.28 65.83 63.81 1989100.0 61.81
2020-04-22 66.13 64.6 64.97 65.66 1703500.0 63.6
2020-04-21 65.46 63.52 63.55 63.81 2757700.0 61.81
2020-04-20 69.28 65.54 68.51 65.61 2056000.0 63.55
2020-04-17 70.15 66.33 66.84 69.79 1790400.0 67.6
2020-04-16 67.06 64.57 66.09 65.23 2300400.0 63.18
2020-04-15 67.97 65.06 66.86 65.99 2252300.0 63.92
2020-04-14 69.89 67.86 68.27 68.92 1580600.0 66.76
2020-04-13 68.94 66.14 68.62 66.5 1482700.0 64.41
2020-04-09 70.61 66.27 66.27 69.42 3806000.0 67.24
2020-04-08 65.79 60.66 61.33 65.25 3264600.0 63.2
2020-04-07 63.75 60.59 62.55 60.68 2742400.0 58.78
2020-04-06 60.47 56.48 57.1 60.11 2530800.0 58.22
2020-04-03 55.42 52.79 53.97 54.26 2757900.0 52.56
2020-04-02 58.06 53.24 56.26 54.57 3175700.0 52.86
2020-04-01 59.96 54.88 59.07 57.7 2907300.0 55.89
2020-03-31 62.52 59.04 61.71 61.71 5240400.0 59.77
2020-03-30 63.89 59.34 63.49 62.58 3550300.0 60.62
2020-03-27 64.43 57.01 57.28 62.68 2830600.0 60.71
2020-03-26 59.38 53.34 54.57 59.23 3252400.0 57.37
2020-03-25 57.88 50.18 51.68 54.57 3843900.0 52.86
2020-03-24 54.45 50.64 53.09 52.15 3835100.0 50.51
2020-03-23 55.4 49.62 55.29 51.39 3682000.0 49.78
2020-03-20 61.21 54.62 60.29 55.29 3495100.0 53.55
2020-03-19 62.93 59.01 60.5 60.61 3510900.0 58.12
2020-03-18 64.71 58.61 62.2 60.87 3663700.0 58.37
2020-03-17 66.88 60.85 63.06 66.46 3220800.0 63.73
2020-03-16 68.84 61.1 68.57 61.16 4111800.0 58.65
2020-03-13 74.22 69.29 74.0 73.61 4670800.0 70.59
2020-03-12 75.93 68.3 70.36 70.01 5119200.0 67.14
2020-03-11 78.03 74.67 78.01 75.1 3700900.0 72.02
2020-03-10 79.93 75.13 76.15 79.93 4259800.0 76.65
2020-03-09 75.58 73.1 73.15 74.47 3436000.0 71.42
2020-03-06 78.2 75.33 77.3 77.64 2233500.0 74.46
2020-03-05 80.46 78.22 79.92 79.37 1623600.0 76.11
2020-03-04 81.18 78.83 79.69 81.03 2379500.0 77.71
2020-03-03 81.07 78.0 79.09 78.56 2805400.0 75.34
2020-03-02 79.1 75.23 75.56 79.07 2325400.0 75.83
2020-02-28 77.16 73.3 77.16 75.1 3257500.0 72.02
2020-02-27 83.37 78.45 82.4 78.46 2179500.0 75.24
2020-02-26 84.58 83.35 83.92 83.36 1997300.0 79.94
2020-02-25 86.21 83.39 86.04 83.51 1270500.0 80.08
2020-02-24 87.19 85.73 86.37 85.79 1059000.0 82.27
2020-02-21 87.14 86.1 86.18 87.01 1517400.0 83.44
2020-02-20 86.47 85.08 85.4 86.4 1023800.0 82.86
2020-02-19 86.27 85.33 86.19 85.34 1068500.0 81.84
2020-02-18 86.86 85.44 86.68 86.27 879800.0 82.73