Equity Residential (EQR)
NYSE: EQR · Real-Time Price · USD
69.77
-0.48 (-0.68%)
At close: Jan 17, 2025, 4:00 PM
70.00
+0.23 (0.33%)
After-hours: Jan 17, 2025, 7:32 PM EST
Equity Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 69.93 | 70.54 | 69.57 | 69.77 | 69.77 | -0.68% | 1,346,399 |
| Jan 16, 2025 | 69.68 | 70.32 | 69.11 | 70.25 | 70.25 | 1.14% | 1,331,320 |
| Jan 15, 2025 | 71.64 | 72.00 | 69.41 | 69.46 | 69.46 | -0.66% | 1,777,848 |
| Jan 14, 2025 | 69.34 | 70.11 | 68.89 | 69.92 | 69.92 | 1.03% | 1,417,498 |
| Jan 13, 2025 | 67.20 | 69.39 | 67.00 | 69.21 | 69.21 | 3.33% | 2,270,302 |
| Jan 10, 2025 | 67.15 | 68.00 | 66.64 | 66.98 | 66.98 | -0.80% | 2,038,069 |
| Jan 8, 2025 | 67.58 | 67.67 | 66.67 | 67.52 | 67.52 | 0.10% | 1,735,210 |
| Jan 7, 2025 | 68.77 | 69.07 | 67.18 | 67.45 | 67.45 | -1.37% | 2,071,958 |
| Jan 6, 2025 | 70.64 | 71.02 | 68.33 | 68.39 | 68.39 | -3.54% | 1,654,689 |
| Jan 3, 2025 | 69.92 | 70.97 | 69.82 | 70.90 | 70.90 | 1.18% | 1,096,813 |
| Jan 2, 2025 | 70.75 | 71.33 | 69.87 | 70.07 | 70.07 | -2.36% | 1,183,815 |
| Dec 31, 2024 | 71.92 | 71.96 | 70.90 | 71.76 | 71.08 | 0.84% | 1,684,505 |
| Dec 30, 2024 | 71.17 | 71.42 | 70.33 | 71.16 | 70.48 | -0.59% | 894,194 |
| Dec 27, 2024 | 71.72 | 72.66 | 71.41 | 71.58 | 70.90 | -1.09% | 946,105 |
| Dec 26, 2024 | 72.05 | 72.55 | 71.80 | 72.37 | 71.68 | 0.21% | 747,229 |
| Dec 24, 2024 | 71.22 | 72.34 | 71.07 | 72.22 | 71.53 | 1.09% | 568,672 |
| Dec 23, 2024 | 70.75 | 71.61 | 70.51 | 71.44 | 70.76 | 0.13% | 1,300,871 |
| Dec 20, 2024 | 70.52 | 72.12 | 69.95 | 71.35 | 70.67 | 2.68% | 5,177,014 |
| Dec 19, 2024 | 70.33 | 71.39 | 69.35 | 69.49 | 68.83 | -1.00% | 1,458,292 |
| Dec 18, 2024 | 72.50 | 73.21 | 70.15 | 70.19 | 69.52 | -3.55% | 1,402,826 |
| Dec 17, 2024 | 73.15 | 73.59 | 72.73 | 72.77 | 72.08 | -0.94% | 1,551,694 |
| Dec 16, 2024 | 73.18 | 74.37 | 73.12 | 73.46 | 72.76 | 0.25% | 1,116,255 |
| Dec 13, 2024 | 73.43 | 74.02 | 72.95 | 73.28 | 72.58 | -0.69% | 1,029,769 |
| Dec 12, 2024 | 72.73 | 74.39 | 72.64 | 73.79 | 73.09 | 1.39% | 1,479,355 |
| Dec 11, 2024 | 73.13 | 73.42 | 72.51 | 72.78 | 72.09 | -0.16% | 1,309,823 |
| Dec 10, 2024 | 73.84 | 73.84 | 72.76 | 72.90 | 72.20 | -1.03% | 1,092,630 |
| Dec 9, 2024 | 73.69 | 73.91 | 72.83 | 73.66 | 72.96 | -0.12% | 1,302,905 |
| Dec 6, 2024 | 73.62 | 73.97 | 73.22 | 73.75 | 73.05 | 0.50% | 1,028,988 |
| Dec 5, 2024 | 73.26 | 73.64 | 72.90 | 73.38 | 72.68 | -0.56% | 1,180,334 |
| Dec 4, 2024 | 74.09 | 74.20 | 73.49 | 73.79 | 73.09 | -0.32% | 1,303,162 |
| Dec 3, 2024 | 75.31 | 75.47 | 74.01 | 74.03 | 73.32 | -1.61% | 1,479,000 |
| Dec 2, 2024 | 76.17 | 76.39 | 74.92 | 75.24 | 74.52 | -1.85% | 1,705,394 |
| Nov 29, 2024 | 77.46 | 77.75 | 76.59 | 76.66 | 75.93 | -1.06% | 1,464,554 |
| Nov 27, 2024 | 77.81 | 78.32 | 77.31 | 77.48 | 76.74 | 0.49% | 1,234,645 |
| Nov 26, 2024 | 76.51 | 77.37 | 76.38 | 77.10 | 76.36 | 0.90% | 1,071,533 |
| Nov 25, 2024 | 76.54 | 77.22 | 76.26 | 76.41 | 75.68 | 0.82% | 2,317,026 |
| Nov 22, 2024 | 75.11 | 76.27 | 74.76 | 75.79 | 75.07 | 0.99% | 1,049,624 |
| Nov 21, 2024 | 74.15 | 75.28 | 73.88 | 75.05 | 74.33 | 1.53% | 1,275,718 |
| Nov 20, 2024 | 74.12 | 74.22 | 73.38 | 73.92 | 73.22 | -0.78% | 1,360,226 |
| Nov 19, 2024 | 74.01 | 74.68 | 73.59 | 74.50 | 73.79 | 0.11% | 1,240,791 |
| Nov 18, 2024 | 73.31 | 74.54 | 73.15 | 74.42 | 73.71 | 1.13% | 1,924,243 |
| Nov 15, 2024 | 72.75 | 73.81 | 72.53 | 73.59 | 72.89 | 0.71% | 1,486,706 |
| Nov 14, 2024 | 74.33 | 74.41 | 72.99 | 73.07 | 72.37 | -2.10% | 1,834,877 |
| Nov 13, 2024 | 73.98 | 74.78 | 73.90 | 74.64 | 73.93 | 2.18% | 1,382,119 |
| Nov 12, 2024 | 73.33 | 73.69 | 72.72 | 73.05 | 72.35 | -0.61% | 1,359,990 |
| Nov 11, 2024 | 73.58 | 74.41 | 73.31 | 73.50 | 72.80 | -0.04% | 932,771 |
| Nov 8, 2024 | 72.11 | 73.91 | 71.97 | 73.53 | 72.83 | 2.42% | 1,366,176 |
| Nov 7, 2024 | 71.37 | 71.94 | 70.88 | 71.79 | 71.11 | 0.57% | 1,796,595 |
| Nov 6, 2024 | 73.49 | 73.49 | 70.90 | 71.38 | 70.70 | -0.90% | 2,442,711 |
| Nov 5, 2024 | 69.78 | 72.04 | 69.73 | 72.03 | 71.34 | 2.58% | 1,273,951 |
| Nov 4, 2024 | 69.36 | 70.22 | 69.21 | 70.22 | 69.55 | 1.59% | 1,565,970 |
| Nov 1, 2024 | 70.20 | 70.70 | 68.93 | 69.12 | 68.46 | -1.78% | 2,350,630 |
| Oct 31, 2024 | 71.28 | 72.25 | 70.23 | 70.37 | 69.70 | -4.84% | 4,134,555 |
| Oct 30, 2024 | 74.13 | 74.69 | 73.77 | 73.95 | 73.24 | -0.39% | 1,660,928 |
| Oct 29, 2024 | 74.87 | 75.18 | 74.01 | 74.24 | 73.53 | -1.03% | 1,167,368 |
| Oct 28, 2024 | 75.11 | 75.55 | 74.81 | 75.01 | 74.29 | 0.46% | 1,241,818 |
| Oct 25, 2024 | 76.32 | 76.42 | 74.57 | 74.67 | 73.96 | -1.83% | 1,056,501 |
| Oct 24, 2024 | 76.16 | 76.46 | 75.70 | 76.06 | 75.33 | 0.26% | 1,255,055 |
| Oct 23, 2024 | 74.22 | 75.98 | 74.22 | 75.86 | 75.14 | 2.31% | 1,392,262 |
| Oct 22, 2024 | 73.99 | 74.69 | 73.94 | 74.15 | 73.44 | -0.01% | 1,220,923 |
| Oct 21, 2024 | 75.29 | 75.50 | 73.97 | 74.16 | 73.45 | -1.94% | 1,419,749 |
| Oct 18, 2024 | 75.28 | 75.77 | 74.89 | 75.63 | 74.91 | 1.02% | 1,260,197 |
| Oct 17, 2024 | 74.53 | 74.94 | 73.98 | 74.87 | 74.16 | 0.24% | 2,033,341 |
| Oct 16, 2024 | 74.13 | 74.76 | 74.12 | 74.69 | 73.98 | 0.99% | 920,728 |
| Oct 15, 2024 | 74.03 | 74.85 | 73.81 | 73.96 | 73.25 | 0.45% | 1,249,606 |
| Oct 14, 2024 | 73.00 | 73.81 | 72.68 | 73.63 | 72.93 | 0.74% | 902,938 |
| Oct 11, 2024 | 72.63 | 73.17 | 72.22 | 73.09 | 72.39 | 1.29% | 1,045,041 |
| Oct 10, 2024 | 72.44 | 73.04 | 71.77 | 72.16 | 71.47 | -0.63% | 1,133,406 |
| Oct 9, 2024 | 73.01 | 73.11 | 72.02 | 72.62 | 71.93 | -0.34% | 1,495,721 |
| Oct 8, 2024 | 73.27 | 73.28 | 72.50 | 72.87 | 72.18 | -0.03% | 986,162 |
| Oct 7, 2024 | 73.08 | 73.08 | 72.47 | 72.89 | 72.20 | -0.87% | 1,055,501 |
| Oct 4, 2024 | 72.81 | 73.65 | 72.50 | 73.53 | 72.83 | 0.26% | 1,050,208 |
| Oct 3, 2024 | 73.84 | 73.86 | 72.81 | 73.34 | 72.64 | -0.70% | 1,223,077 |
| Oct 2, 2024 | 73.40 | 74.07 | 73.01 | 73.86 | 73.16 | -0.03% | 1,610,547 |
| Oct 1, 2024 | 74.86 | 75.08 | 73.46 | 73.88 | 73.18 | -0.78% | 1,508,249 |
| Sep 30, 2024 | 73.60 | 74.56 | 73.47 | 74.46 | 73.75 | 0.66% | 3,073,306 |
| Sep 27, 2024 | 74.77 | 74.77 | 73.83 | 73.97 | 73.26 | -0.46% | 2,952,446 |
| Sep 26, 2024 | 75.13 | 75.17 | 74.15 | 74.31 | 73.60 | -1.17% | 1,360,074 |
| Sep 25, 2024 | 75.48 | 75.82 | 74.91 | 75.19 | 74.47 | -0.12% | 1,482,713 |
| Sep 24, 2024 | 75.35 | 76.11 | 75.26 | 75.28 | 74.56 | -2.79% | 1,620,317 |
| Sep 23, 2024 | 76.91 | 77.75 | 76.91 | 77.44 | 76.02 | 1.12% | 1,561,545 |
| Sep 20, 2024 | 77.01 | 77.16 | 76.28 | 76.58 | 75.18 | -0.62% | 4,481,158 |
| Sep 19, 2024 | 77.66 | 77.66 | 76.50 | 77.06 | 75.65 | -0.03% | 1,558,341 |
| Sep 18, 2024 | 77.65 | 78.37 | 76.99 | 77.08 | 75.67 | -0.34% | 2,018,755 |
| Sep 17, 2024 | 77.76 | 78.26 | 77.06 | 77.34 | 75.92 | -0.55% | 1,543,953 |
| Sep 16, 2024 | 78.68 | 78.84 | 77.73 | 77.77 | 76.34 | -0.40% | 1,457,730 |
| Sep 13, 2024 | 77.53 | 78.11 | 77.24 | 78.08 | 76.65 | 0.90% | 1,015,618 |
| Sep 12, 2024 | 76.71 | 77.46 | 76.16 | 77.38 | 75.96 | 0.85% | 1,162,218 |
| Sep 11, 2024 | 76.17 | 76.79 | 75.27 | 76.73 | 75.32 | -0.20% | 1,195,522 |
| Sep 10, 2024 | 76.27 | 76.94 | 75.33 | 76.88 | 75.47 | 2.37% | 1,309,314 |
| Sep 9, 2024 | 74.56 | 75.29 | 73.84 | 75.10 | 73.72 | 1.02% | 1,698,900 |
| Sep 6, 2024 | 75.12 | 75.22 | 73.76 | 74.34 | 72.98 | -1.41% | 2,268,886 |
| Sep 5, 2024 | 76.22 | 76.31 | 74.77 | 75.40 | 74.02 | -0.11% | 1,502,024 |
| Sep 4, 2024 | 75.58 | 76.75 | 74.98 | 75.48 | 74.10 | -0.24% | 2,129,622 |
| Sep 3, 2024 | 74.55 | 75.92 | 74.49 | 75.66 | 74.27 | 1.04% | 1,539,098 |
| Aug 30, 2024 | 74.50 | 75.11 | 73.86 | 74.88 | 73.51 | 1.13% | 2,030,145 |
| Aug 29, 2024 | 74.05 | 74.46 | 73.82 | 74.04 | 72.68 | -0.20% | 1,264,084 |
| Aug 28, 2024 | 73.51 | 74.38 | 73.39 | 74.19 | 72.83 | 1.02% | 1,399,362 |
| Aug 27, 2024 | 72.56 | 73.73 | 72.23 | 73.44 | 72.09 | 0.70% | 1,306,819 |
| Aug 26, 2024 | 73.19 | 73.71 | 72.76 | 72.93 | 71.59 | -0.95% | 1,710,049 |