Skip to main content
Equity Residential (EQR)
NYSE: EQR · Real-Time Price · USD
71.56
-0.10 (-0.14%)
Feb 21, 2025, 4:00 PM EST - Market closed

Equity Residential Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202571.7071.9370.8871.5671.56-0.14%1,005,336
Feb 20, 202571.0571.9070.7171.6671.660.76%1,105,761
Feb 19, 202570.9671.3970.5371.1271.12-0.20%993,111
Feb 18, 202571.0471.6370.5371.2671.260.04%1,850,656
Feb 14, 202571.9072.5271.2271.2371.23-0.41%1,901,216
Feb 13, 202570.9571.7570.7871.5271.520.77%796,005
Feb 12, 202570.1971.5070.1070.9770.97-0.66%931,308
Feb 11, 202570.4071.4870.3471.4471.440.75%1,234,972
Feb 10, 202571.1971.2269.9770.9170.91-0.59%1,015,797
Feb 7, 202572.2772.4470.9671.3371.33-1.10%1,374,761
Feb 6, 202572.2172.5771.7172.1272.120.26%1,962,404
Feb 5, 202571.2172.3070.7271.9371.931.85%1,629,135
Feb 4, 202570.5071.3969.1170.6270.620.41%2,609,783
Feb 3, 202570.0970.6669.0970.3370.33-0.42%2,594,434
Jan 31, 202569.7070.9569.4370.6370.631.28%2,584,176
Jan 30, 202569.5770.4569.2569.7469.741.84%1,515,077
Jan 29, 202569.2769.7768.2968.4868.48-1.13%2,498,632
Jan 28, 202570.0270.3669.0669.2669.26-1.25%1,675,167
Jan 27, 202568.3870.4168.1570.1470.142.77%1,527,427
Jan 24, 202567.9268.7467.8168.2568.250.09%1,632,236
Jan 23, 202568.5568.8567.7268.1968.19-0.28%1,533,892
Jan 22, 202569.5169.6768.2468.3868.38-2.50%1,608,225
Jan 21, 202569.8870.6769.5670.1370.130.52%1,438,004
Jan 17, 202569.9370.5469.5769.7769.77-0.68%1,346,399
Jan 16, 202569.6870.3269.1170.2570.251.14%1,331,320
Jan 15, 202571.6472.0069.4169.4669.46-0.66%1,777,848
Jan 14, 202569.3470.1168.8969.9269.921.03%1,417,498
Jan 13, 202567.2069.3967.0069.2169.213.33%2,270,302
Jan 10, 202567.1568.0066.6466.9866.98-0.80%2,038,069
Jan 8, 202567.5867.6766.6767.5267.520.10%1,735,210
Jan 7, 202568.7769.0767.1867.4567.45-1.37%2,071,958
Jan 6, 202570.6471.0268.3368.3968.39-3.54%1,654,689
Jan 3, 202569.9270.9769.8270.9070.901.18%1,096,813
Jan 2, 202570.7571.3369.8770.0770.07-2.36%1,183,815
Dec 31, 202471.9271.9670.9071.7671.080.84%1,684,505
Dec 30, 202471.1771.4270.3371.1670.48-0.59%894,194
Dec 27, 202471.7272.6671.4171.5870.90-1.09%946,105
Dec 26, 202472.0572.5571.8072.3771.680.21%747,229
Dec 24, 202471.2272.3471.0772.2271.531.09%568,672
Dec 23, 202470.7571.6170.5171.4470.760.13%1,300,871
Dec 20, 202470.5272.1269.9571.3570.672.68%5,177,014
Dec 19, 202470.3371.3969.3569.4968.83-1.00%1,458,292
Dec 18, 202472.5073.2170.1570.1969.52-3.55%1,402,826
Dec 17, 202473.1573.5972.7372.7772.08-0.94%1,551,694
Dec 16, 202473.1874.3773.1273.4672.760.25%1,116,255
Dec 13, 202473.4374.0272.9573.2872.58-0.69%1,029,769
Dec 12, 202472.7374.3972.6473.7973.091.39%1,479,355
Dec 11, 202473.1373.4272.5172.7872.09-0.16%1,309,823
Dec 10, 202473.8473.8472.7672.9072.20-1.03%1,092,630
Dec 9, 202473.6973.9172.8373.6672.96-0.12%1,302,905
Dec 6, 202473.6273.9773.2273.7573.050.50%1,028,988
Dec 5, 202473.2673.6472.9073.3872.68-0.56%1,180,334
Dec 4, 202474.0974.2073.4973.7973.09-0.32%1,303,162
Dec 3, 202475.3175.4774.0174.0373.32-1.61%1,479,000
Dec 2, 202476.1776.3974.9275.2474.52-1.85%1,705,394
Nov 29, 202477.4677.7576.5976.6675.93-1.06%1,464,554
Nov 27, 202477.8178.3277.3177.4876.740.49%1,234,645
Nov 26, 202476.5177.3776.3877.1076.360.90%1,071,533
Nov 25, 202476.5477.2276.2676.4175.680.82%2,317,026
Nov 22, 202475.1176.2774.7675.7975.070.99%1,049,624
Nov 21, 202474.1575.2873.8875.0574.331.53%1,275,718
Nov 20, 202474.1274.2273.3873.9273.22-0.78%1,360,226
Nov 19, 202474.0174.6873.5974.5073.790.11%1,240,791
Nov 18, 202473.3174.5473.1574.4273.711.13%1,924,243
Nov 15, 202472.7573.8172.5373.5972.890.71%1,486,706
Nov 14, 202474.3374.4172.9973.0772.37-2.10%1,834,877
Nov 13, 202473.9874.7873.9074.6473.932.18%1,382,119
Nov 12, 202473.3373.6972.7273.0572.35-0.61%1,359,990
Nov 11, 202473.5874.4173.3173.5072.80-0.04%932,771
Nov 8, 202472.1173.9171.9773.5372.832.42%1,366,176
Nov 7, 202471.3771.9470.8871.7971.110.57%1,796,595
Nov 6, 202473.4973.4970.9071.3870.70-0.90%2,442,711
Nov 5, 202469.7872.0469.7372.0371.342.58%1,273,951
Nov 4, 202469.3670.2269.2170.2269.551.59%1,565,970
Nov 1, 202470.2070.7068.9369.1268.46-1.78%2,350,630
Oct 31, 202471.2872.2570.2370.3769.70-4.84%4,134,555
Oct 30, 202474.1374.6973.7773.9573.24-0.39%1,660,928
Oct 29, 202474.8775.1874.0174.2473.53-1.03%1,167,368
Oct 28, 202475.1175.5574.8175.0174.290.46%1,241,818
Oct 25, 202476.3276.4274.5774.6773.96-1.83%1,056,501
Oct 24, 202476.1676.4675.7076.0675.330.26%1,255,055
Oct 23, 202474.2275.9874.2275.8675.142.31%1,392,262
Oct 22, 202473.9974.6973.9474.1573.44-0.01%1,220,923
Oct 21, 202475.2975.5073.9774.1673.45-1.94%1,419,749
Oct 18, 202475.2875.7774.8975.6374.911.02%1,260,197
Oct 17, 202474.5374.9473.9874.8774.160.24%2,033,341
Oct 16, 202474.1374.7674.1274.6973.980.99%920,728
Oct 15, 202474.0374.8573.8173.9673.250.45%1,249,606
Oct 14, 202473.0073.8172.6873.6372.930.74%902,938
Oct 11, 202472.6373.1772.2273.0972.391.29%1,045,041
Oct 10, 202472.4473.0471.7772.1671.47-0.63%1,133,406
Oct 9, 202473.0173.1172.0272.6271.93-0.34%1,495,721
Oct 8, 202473.2773.2872.5072.8772.18-0.03%986,162
Oct 7, 202473.0873.0872.4772.8972.20-0.87%1,055,501
Oct 4, 202472.8173.6572.5073.5372.830.26%1,050,208
Oct 3, 202473.8473.8672.8173.3472.64-0.70%1,223,077
Oct 2, 202473.4074.0773.0173.8673.16-0.03%1,610,547
Oct 1, 202474.8675.0873.4673.8873.18-0.78%1,508,249
Sep 30, 202473.6074.5673.4774.4673.750.66%3,073,306
Sep 27, 202474.7774.7773.8373.9773.26-0.46%2,952,446