Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-08-10	Z	EQR	66.53	66.66	65.5046	65.835	-1.215	1,875,920	20,540	65.44	66.10
2026-08-07	Z	EQR	66.57	67.44	66.27	67.05	0.35	2,136,035	17,779	66.70	67.44
2026-08-06	Z	EQR	67.66	68.38	66.465	66.70	-1.06	1,900,745	19,717	66.36	67.09
2026-08-05	Z	EQR	67.75	68.19	67.31	67.76	0.07	2,399,743	21,767	65.90	69.40
2026-08-04	Z	EQR	67.18	67.82	66.74	67.70	0.12	2,201,508	22,471	67.00	68.60
2026-08-03	Z	EQR	66.34	67.655	66.1672	67.58	1.11	2,640,132	21,304	66.20	68.82
2026-07-31	Z	EQR	66.925	67.02	66.29	66.47	-0.65	3,905,071	20,352	65.78	67.96
2026-07-30	Z	EQR	68.58	69.4688	66.635	67.14	-1.71	2,579,155	24,278	64.24	68.36
2026-07-29	Z	EQR	68.69	68.97	68.27	68.86	0.77	2,824,667	27,019	68.00	70.51
2026-07-28	Z	EQR	67.835	68.63	67.37	68.08	0.84	4,454,743	31,767	66.09	70.10
2026-07-27	Z	EQR	67.535	68.14	67.225	67.24	-0.63	3,352,596	24,709	65.73	69.01
2026-07-24	Z	EQR	68.605	68.875	67.4901	67.87	-0.41	5,065,491	35,836	67.49	68.23
2026-07-23	Z	EQR	68.99	69.29	67.95	68.31	0.02	5,285,146	33,536	66.92	69.00
2026-07-22	Z	EQR	68.58	68.76	67.95	68.235	-0.055	2,868,953	22,441	67.00	72.00
2026-07-21	Z	EQR	68.66	68.855	68.19	68.30	-0.53	2,641,474	20,068	61.19	70.90
2026-07-20	Z	EQR	68.75	69.32	68.56	68.83	-0.16	2,213,704	21,006	68.18	69.49
2026-07-17	Z	EQR	70.26	70.75	68.56	68.99	-1.00	2,321,480	24,222	68.08	69.87
2026-07-16	Z	EQR	68.74	70.125	68.54	69.99	1.73	2,187,498	16,341	69.22	70.36
2026-07-15	Z	EQR	69.095	69.39	68.105	68.25	-0.47	2,351,569	21,462	67.89	68.63
2026-07-14	Z	EQR	69.2601	69.68	68.67	68.75	-0.97	2,942,686	22,582	68.55	69.22
2026-07-13	Z	EQR	69.15	70.11	69.06	69.72	1.02	2,299,509	20,112	69.03	74.00
2026-07-10	Z	EQR	68.705	69.02	68.05	68.70	0.60	2,380,562	20,390	68.33	69.04
2026-07-09	Z	EQR	68.565	68.90	67.97	68.10	-0.20	2,285,797	19,278	66.46	69.90
2026-07-08	Z	EQR	69.60	69.83	68.225	68.30	-1.85	2,840,572	24,801	68.00	69.59
2026-07-07	Z	EQR	70.29	71.50	70.02	70.15	0.22	2,518,129	20,874	68.30	70.44
2026-07-06	Z	EQR	69.73	70.19	69.231	69.92	0.12	2,343,215	19,598	69.50	70.25
2026-07-03	Z	EQR	68.80	69.83	68.64	69.83	1.18	0	0	69.40	70.27
2026-07-02	Z	EQR	68.675	69.83	68.665	69.80	1.17	2,534,575	20,461	69.40	70.27
2026-07-01	Z	EQR	68.30	69.48	68.165	68.62	0.70	2,851,717	27,700	67.78	69.47
2026-06-30	Z	EQR	67.39	68.46	67.22	67.92	-0.42	3,987,974	24,154	67.37	68.38
2026-06-29	Z	EQR	67.38	68.34	67.31	68.325	-0.055	2,922,258	23,108	66.70	69.71
2026-06-26	Z	EQR	67.64	68.53	67.41	68.37	1.20	3,391,976	26,391	65.57	72.00
2026-06-25	Z	EQR	66.55	67.62	66.53	67.16	0.94	2,011,622	19,608	66.48	67.50
2026-06-24	Z	EQR	65.91	66.43	65.595	66.20	0.475	2,919,422	24,194	65.24	67.04
2026-06-23	Z	EQR	64.945	65.84	64.85	65.725	0.995	3,187,852	22,587	64.91	66.42
2026-06-22	Z	EQR	64.12	65.12	63.63	64.74	0.65	2,811,471	21,104	64.08	65.38
2026-06-19	Z	EQR	65.47	65.47	63.8135	64.09	-0.595	0	0	58.30	65.04
2026-06-18	Z	EQR	65.47	65.47	63.8136	64.03	-0.60	5,776,765	21,552	58.30	65.04
2026-06-17	Z	EQR	66.24	66.56	64.345	64.625	-1.775	3,555,883	25,061	64.10	65.59
2026-06-16	Z	EQR	66.20	67.08	66.125	66.435	0.235	2,551,605	20,086	66.06	66.80
2026-06-15	Z	EQR	67.6793	67.6793	65.96	66.20	-1.125	4,916,083	22,527	65.72	66.45
2026-06-12	Z	EQR	66.84	67.35	66.785	67.325	0.675	2,315,519	21,413	66.00	67.60
2026-06-11	Z	EQR	67.926	68.05	66.565	66.65	-0.97	2,971,308	28,485	66.54	67.06
2026-06-10	Z	EQR	68.14	68.165	67.28	67.62	-0.23	3,952,144	33,474	67.00	68.43
2026-06-09	Z	EQR	67.11	68.05	66.70	67.85	0.51	3,209,379	30,288	67.35	67.97
2026-06-08	Z	EQR	69.03	69.03	67.09	67.35	-0.85	2,652,072	25,265	66.83	69.50
2026-06-05	Z	EQR	67.62	68.745	67.61	68.20	0.305	2,159,887	23,452	67.52	69.12
2026-06-04	Z	EQR	67.08	67.935	66.69	67.895	1.745	2,840,696	28,117	67.37	67.89
2026-06-03	Z	EQR	65.88	66.66	65.88	66.15	-0.065	2,744,367	25,010	65.47	66.94
2026-06-02	Z	EQR	66.04	66.25	65.3334	66.215	0.405	3,562,328	25,521	65.84	66.58
2026-06-01	Z	EQR	65.365	66.93	65.28	65.84	0.39	3,933,827	33,265	64.24	67.68
2026-05-29	Z	EQR	65.86	65.86	64.762	65.47	-0.80	8,078,054	30,708	65.00	66.92
2026-05-28	Z	EQR	66.615	66.86	66.20	66.27	-0.38	2,420,462	24,443	65.10	68.06
2026-05-27	Z	EQR	66.62	67.52	66.49	66.65	0.50	3,284,341	24,999	66.22	66.97
2026-05-26	Z	EQR	65.88	66.76	65.88	66.15	-0.06	2,050,039	19,403	65.95	66.53
2026-05-25	Z	EQR	65.67	66.59	65.56	66.20	0.44	0	0	65.68	66.42
2026-05-22	Z	EQR	65.67	66.59	65.56	66.21	0.45	2,034,973	20,442	65.68	66.42
2026-05-21	Z	EQR	66.085	66.10	64.14	65.77	-0.48	4,637,638	37,297	65.00	66.67
2026-05-20	Z	EQR	65.45	66.49	65.14	66.25	0.52	2,104,645	19,105	66.80	69.60
2026-05-19	Z	EQR	65.07	65.92	64.72	65.73	0.28	3,500,684	24,295	62.36	65.70
2026-05-18	Z	EQR	64.15	65.45	64.00	65.45	1.56	1,820,564	18,878	64.71	69.48
2026-05-15	Z	EQR	65.36	65.43	63.87	63.89	-1.145	2,146,883	20,542	63.37	64.09
2026-05-14	Z	EQR	66.20	66.20	65.03	65.035	-0.815	2,717,264	22,616	64.31	65.83
2026-05-13	Z	EQR	65.555	66.005	65.13	65.85	-0.03	2,917,071	21,586	65.57	66.17
2026-05-12	Z	EQR	66.395	66.395	65.29	65.88	-0.30	4,306,935	26,599	65.40	65.90