Skip to main content
Equity Residential (EQR)
NYSE: EQR · Real-Time Price · USD
68.50
+0.04 (0.06%)
Jun 6, 2025, 4:00 PM - Market closed

Equity Residential Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202568.8869.4167.9968.5068.500.06%1,287,943
Jun 5, 202569.0269.1468.3068.4668.46-0.80%1,545,123
Jun 4, 202568.7969.2668.0069.0169.010.16%1,938,528
Jun 3, 202569.5469.7368.2668.9068.90-1.47%2,043,299
Jun 2, 202569.4870.0568.6669.9369.93-0.30%1,486,809
May 30, 202569.5170.3069.1670.1470.140.23%3,122,806
May 29, 202569.0970.3168.9269.9869.981.41%1,818,949
May 28, 202568.6969.1368.1769.0169.010.57%2,230,301
May 27, 202568.5668.8867.3768.6268.621.49%2,025,616
May 23, 202567.9868.4366.9567.6167.61-1.01%1,354,822
May 22, 202568.9269.1667.8568.3068.30-0.91%1,646,300
May 21, 202570.7670.9768.9168.9368.93-3.07%1,514,959
May 20, 202570.9871.3970.5471.1171.11-0.34%1,355,705
May 19, 202570.8371.5270.5871.3571.35-0.29%1,571,722
May 16, 202571.0971.8070.6871.5671.560.99%5,064,755
May 15, 202569.2970.9569.2170.8670.862.61%1,772,873
May 14, 202568.9669.6768.3569.0669.06-0.76%2,106,187
May 13, 202570.7771.0269.2869.5969.59-1.85%2,416,234
May 12, 202570.7071.0570.4670.9070.901.37%1,557,076
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