Equity Residential (EQR)
NYSE: EQR · Real-Time Price · USD
71.35
+1.86 (2.68%)
Dec 20, 2024, 4:00 PM EST - Market closed
Equity Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 70.52 | 72.12 | 69.95 | 71.35 | 71.35 | 2.68% | 5,177,014 |
| Dec 19, 2024 | 70.33 | 71.39 | 69.35 | 69.49 | 69.49 | -1.00% | 1,458,292 |
| Dec 18, 2024 | 72.50 | 73.21 | 70.15 | 70.19 | 70.19 | -3.55% | 1,402,826 |
| Dec 17, 2024 | 73.15 | 73.59 | 72.73 | 72.77 | 72.77 | -0.94% | 1,551,694 |
| Dec 16, 2024 | 73.18 | 74.37 | 73.12 | 73.46 | 73.46 | 0.25% | 1,116,255 |
| Dec 13, 2024 | 73.43 | 74.02 | 72.95 | 73.28 | 73.28 | -0.69% | 1,029,769 |
| Dec 12, 2024 | 72.73 | 74.39 | 72.64 | 73.79 | 73.79 | 1.39% | 1,479,355 |
| Dec 11, 2024 | 73.13 | 73.42 | 72.51 | 72.78 | 72.78 | -0.16% | 1,309,823 |
| Dec 10, 2024 | 73.84 | 73.84 | 72.76 | 72.90 | 72.90 | -1.03% | 1,092,630 |
| Dec 9, 2024 | 73.69 | 73.91 | 72.83 | 73.66 | 73.66 | -0.12% | 1,302,905 |
| Dec 6, 2024 | 73.62 | 73.97 | 73.22 | 73.75 | 73.75 | 0.50% | 1,028,988 |
| Dec 5, 2024 | 73.26 | 73.64 | 72.90 | 73.38 | 73.38 | -0.56% | 1,180,334 |
| Dec 4, 2024 | 74.09 | 74.20 | 73.49 | 73.79 | 73.79 | -0.32% | 1,303,162 |
| Dec 3, 2024 | 75.31 | 75.47 | 74.01 | 74.03 | 74.03 | -1.61% | 1,479,000 |
| Dec 2, 2024 | 76.17 | 76.39 | 74.92 | 75.24 | 75.24 | -1.85% | 1,705,394 |
| Nov 29, 2024 | 77.46 | 77.75 | 76.59 | 76.66 | 76.66 | -1.06% | 1,464,554 |
| Nov 27, 2024 | 77.81 | 78.32 | 77.31 | 77.48 | 77.48 | 0.49% | 1,234,645 |
| Nov 26, 2024 | 76.51 | 77.37 | 76.38 | 77.10 | 77.10 | 0.90% | 1,071,533 |
| Nov 25, 2024 | 76.54 | 77.22 | 76.26 | 76.41 | 76.41 | 0.82% | 2,317,026 |
| Nov 22, 2024 | 75.11 | 76.27 | 74.76 | 75.79 | 75.79 | 0.99% | 1,049,624 |
| Nov 21, 2024 | 74.15 | 75.28 | 73.88 | 75.05 | 75.05 | 1.53% | 1,275,718 |
| Nov 20, 2024 | 74.12 | 74.22 | 73.38 | 73.92 | 73.92 | -0.78% | 1,360,226 |
| Nov 19, 2024 | 74.01 | 74.68 | 73.59 | 74.50 | 74.50 | 0.11% | 1,240,791 |
| Nov 18, 2024 | 73.31 | 74.54 | 73.15 | 74.42 | 74.42 | 1.13% | 1,924,243 |
| Nov 15, 2024 | 72.75 | 73.81 | 72.53 | 73.59 | 73.59 | 0.71% | 1,486,706 |
| Nov 14, 2024 | 74.33 | 74.41 | 72.99 | 73.07 | 73.07 | -2.10% | 1,834,877 |
| Nov 13, 2024 | 73.98 | 74.78 | 73.90 | 74.64 | 74.64 | 2.18% | 1,382,119 |
| Nov 12, 2024 | 73.33 | 73.69 | 72.72 | 73.05 | 73.05 | -0.61% | 1,359,990 |
| Nov 11, 2024 | 73.58 | 74.41 | 73.31 | 73.50 | 73.50 | -0.04% | 932,771 |
| Nov 8, 2024 | 72.11 | 73.91 | 71.97 | 73.53 | 73.53 | 2.42% | 1,366,176 |
| Nov 7, 2024 | 71.37 | 71.94 | 70.88 | 71.79 | 71.79 | 0.57% | 1,796,595 |
| Nov 6, 2024 | 73.49 | 73.49 | 70.90 | 71.38 | 71.38 | -0.90% | 2,442,711 |
| Nov 5, 2024 | 69.78 | 72.04 | 69.73 | 72.03 | 72.03 | 2.58% | 1,273,951 |
| Nov 4, 2024 | 69.36 | 70.22 | 69.21 | 70.22 | 70.22 | 1.59% | 1,565,970 |
| Nov 1, 2024 | 70.20 | 70.70 | 68.93 | 69.12 | 69.12 | -1.78% | 2,350,630 |
| Oct 31, 2024 | 71.28 | 72.25 | 70.23 | 70.37 | 70.37 | -4.84% | 4,134,555 |
| Oct 30, 2024 | 74.13 | 74.69 | 73.77 | 73.95 | 73.95 | -0.39% | 1,660,928 |
| Oct 29, 2024 | 74.87 | 75.18 | 74.01 | 74.24 | 74.24 | -1.03% | 1,167,368 |
| Oct 28, 2024 | 75.11 | 75.55 | 74.81 | 75.01 | 75.01 | 0.46% | 1,241,818 |
| Oct 25, 2024 | 76.32 | 76.42 | 74.57 | 74.67 | 74.67 | -1.83% | 1,056,501 |
| Oct 24, 2024 | 76.16 | 76.46 | 75.70 | 76.06 | 76.06 | 0.26% | 1,255,055 |
| Oct 23, 2024 | 74.22 | 75.98 | 74.22 | 75.86 | 75.86 | 2.31% | 1,392,262 |
| Oct 22, 2024 | 73.99 | 74.69 | 73.94 | 74.15 | 74.15 | -0.01% | 1,220,923 |
| Oct 21, 2024 | 75.29 | 75.50 | 73.97 | 74.16 | 74.16 | -1.94% | 1,419,749 |
| Oct 18, 2024 | 75.28 | 75.77 | 74.89 | 75.63 | 75.63 | 1.02% | 1,260,197 |
| Oct 17, 2024 | 74.53 | 74.94 | 73.98 | 74.87 | 74.87 | 0.24% | 2,033,341 |
| Oct 16, 2024 | 74.13 | 74.76 | 74.12 | 74.69 | 74.69 | 0.99% | 920,728 |
| Oct 15, 2024 | 74.03 | 74.85 | 73.81 | 73.96 | 73.96 | 0.45% | 1,249,606 |
| Oct 14, 2024 | 73.00 | 73.81 | 72.68 | 73.63 | 73.63 | 0.74% | 902,938 |
| Oct 11, 2024 | 72.63 | 73.17 | 72.22 | 73.09 | 73.09 | 1.29% | 1,045,041 |
| Oct 10, 2024 | 72.44 | 73.04 | 71.77 | 72.16 | 72.16 | -0.63% | 1,133,406 |
| Oct 9, 2024 | 73.01 | 73.11 | 72.02 | 72.62 | 72.62 | -0.34% | 1,495,721 |
| Oct 8, 2024 | 73.27 | 73.28 | 72.50 | 72.87 | 72.87 | -0.03% | 986,162 |
| Oct 7, 2024 | 73.08 | 73.08 | 72.47 | 72.89 | 72.89 | -0.87% | 1,055,501 |
| Oct 4, 2024 | 72.81 | 73.65 | 72.50 | 73.53 | 73.53 | 0.26% | 1,050,208 |
| Oct 3, 2024 | 73.84 | 73.86 | 72.81 | 73.34 | 73.34 | -0.70% | 1,223,077 |
| Oct 2, 2024 | 73.40 | 74.07 | 73.01 | 73.86 | 73.86 | -0.03% | 1,610,547 |
| Oct 1, 2024 | 74.86 | 75.08 | 73.46 | 73.88 | 73.88 | -0.78% | 1,508,249 |
| Sep 30, 2024 | 73.60 | 74.56 | 73.47 | 74.46 | 74.46 | 0.66% | 3,073,306 |
| Sep 27, 2024 | 74.77 | 74.77 | 73.83 | 73.97 | 73.97 | -0.46% | 2,952,446 |
| Sep 26, 2024 | 75.13 | 75.17 | 74.15 | 74.31 | 74.31 | -1.17% | 1,360,074 |
| Sep 25, 2024 | 75.48 | 75.82 | 74.91 | 75.19 | 75.19 | -0.12% | 1,482,713 |
| Sep 24, 2024 | 75.35 | 76.11 | 75.26 | 75.28 | 75.28 | -2.79% | 1,620,317 |
| Sep 23, 2024 | 76.91 | 77.75 | 76.91 | 77.44 | 76.75 | 1.12% | 1,561,545 |
| Sep 20, 2024 | 77.01 | 77.16 | 76.28 | 76.58 | 75.90 | -0.62% | 4,481,158 |
| Sep 19, 2024 | 77.66 | 77.66 | 76.50 | 77.06 | 76.38 | -0.03% | 1,558,341 |
| Sep 18, 2024 | 77.65 | 78.37 | 76.99 | 77.08 | 76.40 | -0.34% | 2,018,755 |
| Sep 17, 2024 | 77.76 | 78.26 | 77.06 | 77.34 | 76.65 | -0.55% | 1,543,953 |
| Sep 16, 2024 | 78.68 | 78.84 | 77.73 | 77.77 | 77.08 | -0.40% | 1,457,730 |
| Sep 13, 2024 | 77.53 | 78.11 | 77.24 | 78.08 | 77.39 | 0.90% | 1,015,618 |
| Sep 12, 2024 | 76.71 | 77.46 | 76.16 | 77.38 | 76.69 | 0.85% | 1,162,218 |
| Sep 11, 2024 | 76.17 | 76.79 | 75.27 | 76.73 | 76.05 | -0.20% | 1,195,522 |
| Sep 10, 2024 | 76.27 | 76.94 | 75.33 | 76.88 | 76.20 | 2.37% | 1,309,314 |
| Sep 9, 2024 | 74.56 | 75.29 | 73.84 | 75.10 | 74.43 | 1.02% | 1,698,900 |
| Sep 6, 2024 | 75.12 | 75.22 | 73.76 | 74.34 | 73.68 | -1.41% | 2,268,886 |
| Sep 5, 2024 | 76.22 | 76.31 | 74.77 | 75.40 | 74.73 | -0.11% | 1,502,024 |
| Sep 4, 2024 | 75.58 | 76.75 | 74.98 | 75.48 | 74.81 | -0.24% | 2,129,622 |
| Sep 3, 2024 | 74.55 | 75.92 | 74.49 | 75.66 | 74.99 | 1.04% | 1,539,098 |
| Aug 30, 2024 | 74.50 | 75.11 | 73.86 | 74.88 | 74.22 | 1.13% | 2,030,145 |
| Aug 29, 2024 | 74.05 | 74.46 | 73.82 | 74.04 | 73.38 | -0.20% | 1,264,084 |
| Aug 28, 2024 | 73.51 | 74.38 | 73.39 | 74.19 | 73.53 | 1.02% | 1,399,362 |
| Aug 27, 2024 | 72.56 | 73.73 | 72.23 | 73.44 | 72.79 | 0.70% | 1,306,819 |
| Aug 26, 2024 | 73.19 | 73.71 | 72.76 | 72.93 | 72.28 | -0.95% | 1,710,049 |
| Aug 23, 2024 | 72.80 | 73.84 | 72.54 | 73.63 | 72.98 | 1.43% | 1,099,263 |
| Aug 22, 2024 | 72.41 | 72.62 | 71.93 | 72.59 | 71.95 | 0.39% | 1,101,859 |
| Aug 21, 2024 | 72.00 | 72.39 | 71.61 | 72.31 | 71.67 | 0.46% | 1,529,878 |
| Aug 20, 2024 | 71.59 | 71.99 | 71.34 | 71.98 | 71.34 | 0.54% | 875,055 |
| Aug 19, 2024 | 71.53 | 71.97 | 71.25 | 71.59 | 70.95 | 0.25% | 770,163 |
| Aug 16, 2024 | 71.30 | 71.47 | 70.70 | 71.41 | 70.78 | 0.24% | 1,442,953 |
| Aug 15, 2024 | 71.20 | 71.60 | 70.62 | 71.24 | 70.61 | 0.07% | 1,536,831 |
| Aug 14, 2024 | 71.24 | 71.75 | 70.86 | 71.19 | 70.56 | 0.06% | 1,515,296 |
| Aug 13, 2024 | 71.58 | 71.58 | 70.75 | 71.15 | 70.52 | 0.42% | 1,064,496 |
| Aug 12, 2024 | 70.89 | 71.19 | 70.32 | 70.85 | 70.22 | -0.70% | 1,186,694 |
| Aug 9, 2024 | 70.65 | 71.48 | 70.21 | 71.35 | 70.72 | 1.36% | 1,206,120 |
| Aug 8, 2024 | 70.00 | 70.50 | 69.26 | 70.39 | 69.76 | 0.50% | 2,382,288 |
| Aug 7, 2024 | 71.75 | 72.13 | 69.95 | 70.04 | 69.42 | -1.93% | 2,253,806 |
| Aug 6, 2024 | 69.18 | 71.86 | 69.10 | 71.42 | 70.79 | 3.25% | 2,710,097 |
| Aug 5, 2024 | 69.49 | 70.67 | 68.87 | 69.17 | 68.56 | -1.50% | 4,061,444 |
| Aug 2, 2024 | 70.55 | 72.33 | 69.62 | 70.22 | 69.60 | -0.64% | 3,207,493 |
| Aug 1, 2024 | 70.18 | 71.12 | 69.96 | 70.67 | 70.04 | 1.49% | 2,562,773 |