EQR(EQR)
EQR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $61.20 | $61.70 | $60.34 | $60.49 | 2.46M |
| 4/15/2026 | $61.36 | $61.54 | $60.82 | $61.30 | 2.69M |
| 4/14/2026 | $60.71 | $61.56 | $60.60 | $61.36 | 2.59M |
| 4/13/2026 | $60.94 | $60.96 | $59.96 | $60.78 | 1.92M |
| 4/10/2026 | $60.50 | $61.29 | $60.37 | $61.14 | 2.46M |
| 4/9/2026 | $60.40 | $61.05 | $60.35 | $60.46 | 1.52M |
| 4/8/2026 | $60.85 | $61.28 | $60.49 | $60.80 | 2.26M |
| 4/7/2026 | $60.16 | $60.89 | $60.06 | $60.21 | 2.29M |
| 4/6/2026 | $60.16 | $60.64 | $59.80 | $60.06 | 2.10M |
| 4/2/2026 | $59.56 | $60.54 | $59.24 | $60.27 | 1.75M |
| 4/1/2026 | $59.03 | $59.77 | $58.93 | $59.55 | 2.17M |
| 3/31/2026 | $59.38 | $59.67 | $58.53 | $59.15 | 3.37M |
| 3/30/2026 | $58.46 | $59.20 | $58.08 | $58.58 | 2.53M |
| 3/27/2026 | $59.40 | $59.61 | $58.50 | $58.75 | 2.33M |
| 3/26/2026 | $58.62 | $59.69 | $58.57 | $59.51 | 3.30M |
| 3/25/2026 | $58.77 | $59.22 | $58.26 | $58.46 | 2.38M |
| 3/24/2026 | $58.20 | $59.16 | $57.85 | $58.67 | 2.72M |
| 3/23/2026 | $59.00 | $59.28 | $58.26 | $58.41 | 2.72M |
| 3/20/2026 | $59.32 | $59.51 | $57.57 | $57.98 | 4.11M |
| 3/19/2026 | $59.57 | $60.07 | $59.14 | $59.31 | 2.03M |
| 3/18/2026 | $60.48 | $60.58 | $59.55 | $59.85 | 2.52M |
| 3/17/2026 | $60.62 | $61.25 | $60.44 | $61.02 | 2.11M |
| 3/16/2026 | $60.55 | $60.74 | $60.04 | $60.06 | 2.05M |
| 3/13/2026 | $61.00 | $61.58 | $59.73 | $59.99 | 1.83M |
| 3/12/2026 | $59.83 | $61.02 | $59.58 | $60.27 | 2.09M |
| 3/11/2026 | $61.18 | $61.18 | $59.38 | $60.16 | 2.76M |
| 3/10/2026 | $61.83 | $62.34 | $60.83 | $61.48 | 2.20M |
| 3/9/2026 | $62.09 | $62.52 | $60.95 | $62.18 | 2.42M |
| 3/6/2026 | $62.42 | $62.83 | $61.54 | $62.72 | 1.86M |
| 3/5/2026 | $62.21 | $63.24 | $61.98 | $63.11 | 2.73M |
| 3/4/2026 | $62.37 | $62.98 | $61.96 | $62.78 | 1.68M |
| 3/3/2026 | $62.38 | $63.19 | $61.58 | $62.72 | 1.71M |
| 3/2/2026 | $63.21 | $63.63 | $62.56 | $63.13 | 2.49M |
| 2/27/2026 | $63.73 | $63.90 | $62.75 | $63.21 | 3.38M |
| 2/26/2026 | $63.62 | $64.46 | $63.38 | $64.12 | 2.29M |
| 2/25/2026 | $63.50 | $63.89 | $62.80 | $63.40 | 2.10M |
| 2/24/2026 | $63.18 | $63.91 | $62.67 | $63.56 | 2.00M |
| 2/23/2026 | $63.09 | $63.97 | $62.50 | $63.32 | 3.82M |
| 2/20/2026 | $63.34 | $63.57 | $62.55 | $62.60 | 3.99M |
| 2/19/2026 | $63.12 | $63.97 | $62.46 | $63.05 | 1.81M |
| 2/18/2026 | $63.47 | $63.93 | $63.09 | $63.59 | 1.87M |
| 2/17/2026 | $64.52 | $65.11 | $62.63 | $63.48 | 2.95M |
| 2/13/2026 | $63.19 | $64.25 | $62.71 | $63.86 | 3.25M |
| 2/12/2026 | $64.95 | $65.08 | $62.16 | $63.05 | 5.05M |
| 2/11/2026 | $65.50 | $66.21 | $64.64 | $64.65 | 3.40M |
| 2/10/2026 | $64.68 | $65.72 | $64.68 | $65.57 | 6.66M |
| 2/9/2026 | $64.14 | $64.75 | $63.66 | $64.67 | 3.38M |
| 2/6/2026 | $61.45 | $65.00 | $61.45 | $63.89 | 3.80M |
| 2/5/2026 | $63.20 | $63.20 | $61.29 | $61.77 | 3.36M |
| 2/4/2026 | $61.83 | $63.48 | $61.83 | $63.08 | 2.55M |
| 2/3/2026 | $61.53 | $62.40 | $61.32 | $61.79 | 2.03M |
| 2/2/2026 | $62.58 | $62.58 | $61.51 | $61.61 | 2.16M |
| 1/30/2026 | $61.98 | $62.42 | $61.27 | $62.32 | 2.60M |
| 1/29/2026 | $61.21 | $62.02 | $60.92 | $61.86 | 2.62M |
| 1/28/2026 | $62.17 | $62.46 | $60.61 | $60.76 | 2.41M |
| 1/27/2026 | $62.23 | $62.66 | $61.99 | $62.15 | 3.32M |
| 1/26/2026 | $62.41 | $62.50 | $61.48 | $62.12 | 2.59M |
| 1/23/2026 | $60.91 | $62.14 | $60.70 | $62.09 | 2.79M |
| 1/22/2026 | $61.31 | $61.78 | $60.63 | $60.96 | 2.55M |
| 1/21/2026 | $61.13 | $61.57 | $60.78 | $61.35 | 2.13M |
| 1/20/2026 | $61.20 | $61.59 | $60.58 | $61.02 | 1.87M |