Skip to main content
IC
Equity Residential (EQR)
NYSE: EQR · Real-Time Price · USD
70.90
+0.96 (1.37%)
At close: May 12, 2025, 4:00 PM
70.90
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Equity Residential Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202570.7071.0570.4670.9070.901.37%1,557,064
May 9, 202569.7670.1669.4869.9469.940.37%1,134,969
May 8, 202570.8070.9369.6269.6869.68-1.25%2,324,829
May 7, 202570.5971.0470.3170.5670.560.03%2,220,872
May 6, 202570.4870.9569.9670.5470.54-0.41%1,586,338
May 5, 202571.1571.4470.4270.8370.83-1.24%2,079,065
May 2, 202571.5072.4071.3371.7271.721.56%2,103,179
May 1, 202570.0271.1869.3470.6270.620.51%2,366,678
Apr 30, 202569.4170.6068.4270.2670.261.05%3,163,973
Apr 29, 202568.9469.8768.3169.5369.530.32%2,841,512
Apr 28, 202568.5769.4568.4569.3169.311.14%1,949,203
Apr 25, 202569.1169.3068.3668.5368.53-1.13%1,318,696
Apr 24, 202569.2469.7368.7969.3169.31-0.10%1,145,780
Apr 23, 202569.5570.6468.8869.3869.380.65%1,666,337
Apr 22, 202568.4669.2768.0868.9368.932.12%1,709,224
Apr 21, 202567.6468.0866.5267.5067.50-1.08%1,531,937
Apr 17, 202567.1169.2467.0468.2468.241.77%2,743,814
Apr 16, 202566.8867.9466.6567.0567.050.04%1,978,414
Apr 15, 202567.1867.4866.4467.0267.020.15%1,900,711
Apr 14, 202565.3267.3665.1466.9266.923.53%1,883,973
Apr 11, 202563.9065.2362.2764.6464.640.58%2,335,777
Apr 10, 202565.6566.9962.5464.2764.27-3.87%2,599,079
Apr 9, 202560.6167.4759.4166.8666.868.15%5,593,349
Apr 8, 202564.3764.3760.9161.8261.82-1.12%2,515,065
Apr 7, 202562.7364.8060.6862.5262.52-1.99%3,494,490
Apr 4, 202567.6368.2063.6363.7963.79-6.94%2,449,861
Apr 3, 202570.9771.5468.2468.5568.55-4.30%1,816,252
Apr 2, 202570.8671.9770.6071.6371.630.49%1,376,854
Apr 1, 202571.5871.9670.4571.2871.28-0.42%1,379,232
Mar 31, 202571.1672.1070.8971.5871.580.28%2,257,467
Mar 28, 202571.8171.8170.7471.3870.700.17%1,163,184
Mar 27, 202571.7372.6571.1371.2670.58-0.43%1,374,225
Mar 26, 202571.5671.8971.0571.5770.880.76%1,111,064
Mar 25, 202571.4272.1770.4371.0370.35-0.46%1,646,654
Mar 24, 202570.1271.5569.9071.3670.682.22%1,375,080
Mar 21, 202569.8570.1968.9269.8169.14-0.51%3,054,298
Mar 20, 202569.9170.3969.2270.1769.500.57%1,501,247
Mar 19, 202569.3070.1168.8069.7769.100.37%1,248,010
Mar 18, 202569.8870.4069.1169.5168.84-0.79%1,553,252
Mar 17, 202568.7170.6168.7170.0669.391.62%1,600,680
Mar 14, 202568.5368.9767.7668.9468.280.97%2,577,179
Mar 13, 202568.9769.6868.1468.2867.63-1.00%1,912,121
Mar 12, 202569.6269.9868.7668.9768.31-1.16%1,245,913
Mar 11, 202571.2071.3469.2169.7869.11-1.55%2,180,633
Mar 10, 202572.1173.1470.6270.8870.20-1.51%2,041,741
Mar 7, 202572.1472.7271.3871.9771.280.08%1,811,737
Mar 6, 202573.0973.1671.3771.9171.22-2.39%1,715,093
Mar 5, 202572.6773.9172.2173.6772.960.31%1,387,691
Mar 4, 202575.3075.8673.4173.4472.74-2.11%2,141,696
Mar 3, 202574.1775.6273.7975.0274.301.15%1,779,533