Skip to main content
Equity Residential (EQR)
NYSE: EQR · Real-Time Price · USD
67.35
-0.11 (-0.16%)
At close: Jun 27, 2025, 4:00 PM
67.35
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:51 PM EDT

Equity Residential Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202567.7968.1266.9967.3567.35-0.16%2,033,960
Jun 26, 202566.0067.4865.5467.4667.462.77%2,914,008
Jun 25, 202566.3166.8665.1965.6465.64-2.81%4,190,752
Jun 24, 202568.3768.7567.2867.5467.54-2.20%2,826,721
Jun 23, 202569.1769.8768.4069.0668.360.10%1,777,337
Jun 20, 202568.9769.4168.5368.9968.290.17%2,959,947
Jun 18, 202568.9969.4268.3668.8768.170.20%1,480,198
Jun 17, 202569.3869.3868.4468.7368.03-0.54%1,667,384
Jun 16, 202569.4069.8468.9269.1068.400.32%1,362,809
Jun 13, 202569.5370.1668.2968.8868.18-1.84%1,586,511
Jun 12, 202569.5070.1869.1270.1769.461.30%1,291,668
Jun 11, 202570.2170.2168.8169.2768.57-1.04%1,441,242
Jun 10, 202569.6470.2069.4270.0069.290.98%1,257,560
Jun 9, 202568.2569.8668.2169.3268.621.20%1,739,156
Jun 6, 202568.8869.4167.9968.5067.810.06%1,287,954
Jun 5, 202569.0269.1468.3068.4667.77-0.80%1,545,123
Jun 4, 202568.7969.2668.0069.0168.310.16%1,938,528
Jun 3, 202569.5469.7368.2668.9068.20-1.47%2,043,299
Jun 2, 202569.4870.0568.6669.9369.22-0.30%1,486,809
May 30, 202569.5170.3069.1670.1469.430.23%3,122,806
May 29, 202569.0970.3168.9269.9869.271.41%1,818,949
May 28, 202568.6969.1368.1769.0168.310.57%2,230,301
May 27, 202568.5668.8867.3768.6267.921.49%2,025,616
May 23, 202567.9868.4366.9567.6166.92-1.01%1,354,822
May 22, 202568.9269.1667.8568.3067.61-0.91%1,646,300
May 21, 202570.7670.9768.9168.9368.23-3.07%1,514,959
May 20, 202570.9871.3970.5471.1170.39-0.34%1,355,705
May 19, 202570.8371.5270.5871.3570.63-0.29%1,571,722
May 16, 202571.0971.8070.6871.5670.830.99%5,064,755
May 15, 202569.2970.9569.2170.8670.142.61%1,772,873
May 14, 202568.9669.6768.3569.0668.36-0.76%2,106,187
May 13, 202570.7771.0269.2869.5968.88-1.85%2,416,234
May 12, 202570.7071.0570.4670.9070.181.37%1,557,076
May 9, 202569.7670.1669.4869.9469.230.37%1,134,969
May 8, 202570.8070.9369.6269.6868.97-1.25%2,324,829
May 7, 202570.5971.0470.3170.5669.840.03%2,220,872
May 6, 202570.4870.9569.9670.5469.82-0.41%1,586,338
May 5, 202571.1571.4470.4270.8370.11-1.24%2,079,065
May 2, 202571.5072.4071.3371.7270.991.56%2,103,179
May 1, 202570.0271.1869.3470.6269.900.51%2,366,678
Apr 30, 202569.4170.6068.4270.2669.551.05%3,163,973
Apr 29, 202568.9469.8768.3169.5368.820.32%2,841,512
Apr 28, 202568.5769.4568.4569.3168.611.14%1,949,203
Apr 25, 202569.1169.3068.3668.5367.83-1.13%1,318,696
Apr 24, 202569.2469.7368.7969.3168.61-0.10%1,145,780
Apr 23, 202569.5570.6468.8869.3868.680.65%1,666,337
Apr 22, 202568.4669.2768.0868.9368.232.12%1,709,224
Apr 21, 202567.6468.0866.5267.5066.82-1.08%1,531,937
Apr 17, 202567.1169.2467.0468.2467.551.77%2,743,814
Apr 16, 202566.8867.9466.6567.0566.370.04%1,978,414