Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	EQR	65.00	66.07	65.00	65.14	0.275	2,793,597	17,950	64.77	65.59
2024-04-25	Z	EQR	64.07	64.96	63.955	64.88	0.27	3,344,609	19,163	57.68	66.46
2024-04-24	Z	EQR	62.29	65.21	62.2406	64.61	1.53	3,166,225	24,058	58.67	72.72
2024-04-23	Z	EQR	62.52	63.58	62.52	63.09	0.56	2,479,420	19,284	63.42	69.79
2024-04-22	Z	EQR	62.25	62.85	61.8575	62.54	1.01	2,465,560	18,807	62.09	68.28
2024-04-19	Z	EQR	61.33	61.90	61.195	61.54	0.545	1,826,305	13,682	61.08	61.88
2024-04-18	Z	EQR	60.54	61.135	60.10	60.99	0.57	1,789,432	15,580	60.56	61.19
2024-04-17	Z	EQR	59.82	61.07	59.51	60.41	0.72	2,744,789	15,537	60.05	66.07
2024-04-16	Z	EQR	60.50	60.50	59.48	59.68	-0.99	1,358,304	12,812	59.33	60.62
2024-04-15	Z	EQR	62.09	62.18	60.29	60.66	-1.03	1,242,937	11,689	60.25	61.05
2024-04-12	Z	EQR	62.58	62.69	61.29	61.69	-1.10	1,400,583	12,862	61.21	62.01
2024-04-11	Z	EQR	63.37	63.50	62.21	62.79	-0.185	1,681,018	11,505	62.41	68.63
2024-04-10	Z	EQR	63.17	63.49	62.65	62.96	-1.53	2,038,914	15,345	62.46	63.27
2024-04-09	Z	EQR	64.13	64.80	64.07	64.47	0.67	2,536,129	19,244	64.15	64.88
2024-04-08	Z	EQR	62.50	63.84	62.405	63.80	2.04	2,324,451	15,732	63.81	64.06
2024-04-05	Z	EQR	61.03	61.985	61.03	61.79	0.54	1,461,126	10,667	61.39	62.08
2024-04-04	Z	EQR	61.88	62.27	61.08	61.26	-0.18	1,182,310	11,533	60.92	61.72
2024-04-03	Z	EQR	60.64	61.57	60.35	61.42	0.60	1,439,206	12,183	60.19	66.97
2024-04-02	Z	EQR	61.03	61.23	60.44	60.84	-0.61	1,515,223	11,450	60.04	61.57
2024-04-01	Z	EQR	63.02	63.22	61.44	61.45	-1.66	1,630,046	11,423	61.14	62.49
2024-03-29	Z	EQR	62.84	63.45	62.76	63.11	0.54	0	0	62.72	63.50
2024-03-28	Z	EQR	62.84	63.45	62.76	63.11	0.54	2,133,757	11,730	62.72	63.50
2024-03-27	Z	EQR	61.89	62.62	61.655	62.57	1.31	1,527,091	12,528	62.07	62.88
2024-03-26	Z	EQR	61.55	61.71	61.22	61.26	-0.29	1,610,749	9,716	60.96	61.76
2024-03-25	Z	EQR	62.26	62.47	61.52	61.53	-0.65	1,967,148	8,279	61.50	67.31
2024-03-22	Z	EQR	62.98	63.04	61.92	62.17	-0.605	1,510,121	8,744	62.00	62.55
2024-03-21	Z	EQR	62.84	63.78	62.68	63.45	0.71	2,505,166	9,995	62.78	63.53
2024-03-20	Z	EQR	62.00	63.06	61.845	62.68	0.45	1,499,001	9,136	62.48	63.23
2024-03-19	Z	EQR	62.61	62.72	62.01	62.22	-0.15	1,377,210	8,795	61.48	62.90
2024-03-18	Z	EQR	63.15	63.41	62.25	62.38	-0.66	1,730,807	11,596	61.90	62.98
2024-03-15	Z	EQR	61.45	63.15	61.45	63.03	0.66	3,247,438	10,815	57.26	63.43
2024-03-14	Z	EQR	63.01	63.09	61.73	62.37	-0.93	2,559,920	11,942	56.60	62.55
2024-03-13	Z	EQR	62.39	63.52	62.39	63.30	0.97	1,847,363	11,982	63.03	63.57
2024-03-12	Z	EQR	62.64	63.07	62.03	62.33	-0.53	1,797,683	9,204	62.01	62.69
2024-03-11	Z	EQR	63.40	63.77	62.70	62.86	-0.57	1,302,329	8,635	62.20	64.21
2024-03-08	Z	EQR	63.40	63.71	62.99	63.41	0.49	1,388,728	11,810	63.07	63.75
2024-03-07	Z	EQR	62.88	63.08	62.345	62.93	0.31	1,643,311	9,974	62.60	63.29
2024-03-06	Z	EQR	62.75	62.76	62.15	62.61	0.35	1,274,963	9,971	62.15	62.72
2024-03-05	Z	EQR	62.61	63.10	61.87	62.28	-0.59	1,966,871	11,403	62.07	68.06
2024-03-04	Z	EQR	60.80	62.90	60.335	62.86	2.12	1,997,810	14,737	62.44	62.97
2024-03-01	Z	EQR	59.915	60.77	59.21	60.76	0.55	3,094,753	12,137	57.00	68.67
2024-02-29	Z	EQR	60.19	60.63	59.795	60.21	0.51	3,415,162	13,538	54.69	70.55
2024-02-28	Z	EQR	59.12	60.32	59.02	59.72	0.26	1,877,463	11,286	57.48	70.31
2024-02-27	Z	EQR	59.20	59.76	58.9257	59.47	0.65	1,849,152	11,420	59.12	64.92
2024-02-26	Z	EQR	60.10	60.35	58.81	58.82	-1.38	2,631,885	11,845	58.61	64.20
2024-02-23	Z	EQR	60.34	60.67	60.10	60.20	-0.25	1,406,115	10,374	59.81	60.46
2024-02-22	Z	EQR	61.40	61.40	60.38	60.44	-0.79	1,799,191	11,216	60.07	60.74
2024-02-21	Z	EQR	60.31	61.29	60.075	61.23	1.12	1,756,361	12,610	53.51	70.55
2024-02-20	Z	EQR	59.73	60.50	59.32	60.12	0.105	1,798,110	10,232	60.00	61.44
2024-02-19	Z	EQR	59.87	60.43	59.50	60.03	-0.33	0	0	59.63	60.22
2024-02-16	Z	EQR	59.87	60.43	59.50	60.03	-0.33	2,659,542	16,237	59.63	60.22
2024-02-15	Z	EQR	59.05	60.37	58.865	60.35	1.70	1,528,990	11,820	57.46	60.50
2024-02-14	Z	EQR	58.27	59.055	58.10	58.65	0.52	1,556,989	11,402	52.87	59.47
2024-02-13	Z	EQR	58.09	58.285	57.33	58.13	-1.065	1,964,389	14,190	56.60	59.55
2024-02-12	Z	EQR	59.00	59.47	58.64	59.20	0.32	1,620,842	12,169	58.78	59.45
2024-02-09	Z	EQR	59.09	59.28	58.645	58.86	-0.34	1,557,277	9,975	58.50	59.02
2024-02-08	Z	EQR	58.70	59.23	58.565	59.20	0.38	1,502,603	9,672	53.81	59.52
2024-02-07	Z	EQR	59.30	59.37	58.46	58.82	-0.37	1,625,860	9,957	52.86	65.11
2024-02-06	Z	EQR	58.47	59.32	58.30	59.18	0.67	1,909,633	10,471	53.09	65.13
2024-02-05	Z	EQR	59.50	59.55	58.40	58.51	-1.66	2,666,657	16,321	58.44	64.34
2024-02-02	Z	EQR	60.27	60.68	59.30	60.17	-0.78	3,127,711	15,851	37.99	60.43
2024-02-01	Z	EQR	59.60	60.99	59.11	60.96	0.765	4,260,844	22,718	55.00	67.04
2024-01-31	Z	EQR	61.18	61.8008	59.76	60.19	0.90	5,436,622	23,767	59.90	66.15
2024-01-30	Z	EQR	59.06	59.75	58.88	59.30	-0.15	2,836,185	15,494	60.11	64.00
2024-01-29	Z	EQR	58.93	59.80	58.89	59.48	0.33	2,093,129	12,909	53.61	65.39