Equity Residential (EQR)
NYSE: EQR · Real-Time Price · USD
66.81
+1.22 (1.86%)
At close: Sep 5, 2025, 4:00 PM
67.00
+0.19 (0.28%)
After-hours: Sep 5, 2025, 7:25 PM EDT
Equity Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 66.00 | 67.07 | 65.85 | 66.81 | 66.81 | 1.86% | 2,171,157 |
| Sep 4, 2025 | 65.00 | 65.62 | 64.74 | 65.59 | 65.59 | 1.42% | 1,391,157 |
| Sep 3, 2025 | 63.65 | 64.69 | 63.61 | 64.67 | 64.67 | 1.03% | 1,369,976 |
| Sep 2, 2025 | 65.66 | 65.70 | 63.65 | 64.01 | 64.01 | -3.19% | 1,802,008 |
| Aug 29, 2025 | 65.18 | 66.20 | 65.07 | 66.12 | 66.12 | 1.27% | 1,412,928 |
| Aug 28, 2025 | 65.43 | 65.43 | 64.67 | 65.29 | 65.29 | 0.23% | 1,069,845 |
| Aug 27, 2025 | 64.70 | 65.26 | 64.45 | 65.14 | 65.14 | 1.02% | 1,412,354 |
| Aug 26, 2025 | 64.94 | 65.20 | 64.33 | 64.48 | 64.48 | -0.49% | 5,972,521 |
| Aug 25, 2025 | 65.24 | 65.43 | 64.43 | 64.80 | 64.80 | -0.70% | 1,205,953 |
| Aug 22, 2025 | 64.69 | 65.70 | 64.48 | 65.26 | 65.26 | 1.54% | 1,486,806 |
| Aug 21, 2025 | 64.13 | 64.69 | 64.00 | 64.27 | 64.27 | -0.33% | 1,325,142 |
| Aug 20, 2025 | 64.76 | 65.37 | 64.29 | 64.48 | 64.48 | 0.06% | 1,840,622 |
| Aug 19, 2025 | 63.47 | 64.66 | 63.32 | 64.44 | 64.44 | 1.90% | 1,841,138 |
| Aug 18, 2025 | 64.27 | 64.45 | 63.19 | 63.24 | 63.24 | -1.37% | 2,562,790 |
| Aug 15, 2025 | 63.48 | 64.38 | 63.48 | 64.12 | 64.12 | 0.96% | 3,890,270 |
| Aug 14, 2025 | 63.36 | 63.70 | 63.19 | 63.51 | 63.51 | -0.75% | 1,690,190 |
| Aug 13, 2025 | 62.84 | 64.03 | 62.65 | 63.99 | 63.99 | 2.06% | 1,710,457 |
| Aug 12, 2025 | 62.32 | 62.72 | 62.09 | 62.70 | 62.70 | 0.64% | 1,612,594 |
| Aug 11, 2025 | 62.87 | 63.22 | 62.24 | 62.30 | 62.30 | -1.42% | 1,850,007 |
| Aug 8, 2025 | 64.01 | 64.10 | 63.10 | 63.20 | 63.20 | -1.08% | 1,337,579 |
| Aug 7, 2025 | 63.59 | 64.33 | 63.56 | 63.89 | 63.89 | 0.77% | 2,492,581 |
| Aug 6, 2025 | 63.54 | 64.02 | 63.11 | 63.40 | 63.40 | -0.02% | 2,212,201 |
| Aug 5, 2025 | 64.47 | 64.47 | 63.07 | 63.41 | 63.41 | 1.18% | 2,982,639 |
| Aug 4, 2025 | 62.72 | 63.64 | 62.53 | 62.67 | 62.67 | -0.13% | 2,858,529 |
| Aug 1, 2025 | 63.93 | 63.93 | 61.71 | 62.75 | 62.75 | -0.71% | 3,720,115 |
| Jul 31, 2025 | 64.95 | 65.10 | 62.98 | 63.20 | 63.20 | -3.22% | 5,288,532 |
| Jul 30, 2025 | 67.34 | 67.48 | 64.52 | 65.30 | 65.30 | -3.66% | 3,933,619 |
| Jul 29, 2025 | 66.54 | 67.83 | 66.29 | 67.78 | 67.78 | 2.37% | 1,730,106 |
| Jul 28, 2025 | 67.45 | 67.49 | 66.11 | 66.21 | 66.21 | -1.72% | 1,540,937 |
| Jul 25, 2025 | 67.62 | 68.07 | 67.08 | 67.37 | 67.37 | -0.41% | 1,507,274 |
| Jul 24, 2025 | 68.34 | 68.50 | 67.52 | 67.65 | 67.65 | -1.01% | 2,218,233 |
| Jul 23, 2025 | 68.38 | 68.51 | 67.89 | 68.34 | 68.34 | 0.03% | 1,625,133 |
| Jul 22, 2025 | 67.03 | 68.38 | 66.87 | 68.32 | 68.32 | 2.00% | 1,801,882 |
| Jul 21, 2025 | 67.23 | 67.56 | 66.61 | 66.98 | 66.98 | -0.28% | 1,611,895 |
| Jul 18, 2025 | 67.23 | 67.54 | 66.78 | 67.17 | 67.17 | -0.16% | 1,787,704 |
| Jul 17, 2025 | 67.05 | 67.49 | 66.83 | 67.28 | 67.28 | 0.49% | 1,497,786 |
| Jul 16, 2025 | 66.40 | 67.07 | 66.16 | 66.95 | 66.95 | 1.24% | 1,263,715 |
| Jul 15, 2025 | 66.86 | 66.97 | 65.71 | 66.13 | 66.13 | -1.33% | 1,293,953 |
| Jul 14, 2025 | 66.89 | 67.32 | 66.55 | 67.02 | 67.02 | 0.34% | 1,215,721 |
| Jul 11, 2025 | 66.29 | 67.01 | 66.11 | 66.79 | 66.79 | -0.43% | 1,284,643 |
| Jul 10, 2025 | 66.34 | 67.54 | 66.29 | 67.08 | 67.08 | 0.83% | 1,811,103 |
| Jul 9, 2025 | 66.62 | 67.07 | 66.43 | 66.53 | 66.53 | -0.14% | 1,737,016 |
| Jul 8, 2025 | 66.29 | 67.08 | 66.04 | 66.62 | 66.62 | -0.15% | 1,763,600 |
| Jul 7, 2025 | 67.24 | 67.99 | 66.31 | 66.72 | 66.72 | -0.24% | 2,884,404 |
| Jul 3, 2025 | 66.56 | 67.26 | 66.36 | 66.88 | 66.88 | 0.31% | 1,362,183 |
| Jul 2, 2025 | 66.89 | 67.36 | 65.87 | 66.67 | 66.67 | -0.88% | 1,715,045 |
| Jul 1, 2025 | 67.20 | 68.09 | 66.58 | 67.26 | 67.26 | -0.34% | 3,192,761 |
| Jun 30, 2025 | 67.19 | 67.54 | 66.24 | 67.49 | 67.49 | 0.21% | 2,407,850 |
| Jun 27, 2025 | 67.79 | 68.12 | 66.99 | 67.35 | 67.35 | -0.16% | 2,081,566 |
| Jun 26, 2025 | 66.00 | 67.48 | 65.54 | 67.46 | 67.46 | 2.77% | 2,914,008 |