Equity Residential (EQR)
NYSE: EQR · Real-Time Price · USD
63.30
-0.18 (-0.28%)
At close: Oct 3, 2025, 4:00 PM EDT
63.29
-0.01 (-0.02%)
After-hours: Oct 3, 2025, 7:52 PM EDT
Equity Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 63.60 | 64.11 | 63.29 | 63.30 | 63.30 | -0.28% | 1,837,328 |
| Oct 2, 2025 | 63.84 | 64.00 | 63.11 | 63.48 | 63.48 | -0.97% | 1,686,556 |
| Oct 1, 2025 | 64.57 | 64.86 | 64.03 | 64.10 | 64.10 | -0.97% | 2,258,597 |
| Sep 30, 2025 | 63.91 | 64.77 | 63.84 | 64.73 | 64.73 | 0.95% | 2,771,399 |
| Sep 29, 2025 | 64.18 | 64.61 | 63.93 | 64.12 | 64.12 | -0.64% | 1,990,864 |
| Sep 26, 2025 | 64.01 | 64.84 | 63.72 | 64.53 | 64.53 | 1.24% | 2,124,475 |
| Sep 25, 2025 | 64.47 | 64.84 | 63.62 | 63.74 | 63.74 | -2.18% | 2,297,215 |
| Sep 24, 2025 | 65.47 | 65.72 | 64.83 | 65.16 | 64.46 | -0.79% | 2,675,608 |
| Sep 23, 2025 | 65.28 | 65.76 | 64.99 | 65.68 | 64.97 | 0.60% | 1,916,179 |
| Sep 22, 2025 | 64.92 | 65.34 | 64.39 | 65.29 | 64.59 | 0.37% | 1,938,934 |
| Sep 19, 2025 | 64.82 | 65.62 | 64.52 | 65.05 | 64.35 | 0.28% | 5,032,329 |
| Sep 18, 2025 | 64.85 | 65.08 | 64.29 | 64.87 | 64.17 | 0.37% | 2,044,285 |
| Sep 17, 2025 | 64.54 | 65.72 | 64.54 | 64.63 | 63.94 | -0.19% | 2,282,970 |
| Sep 16, 2025 | 65.15 | 65.49 | 64.62 | 64.75 | 64.05 | -0.81% | 2,576,916 |
| Sep 15, 2025 | 66.72 | 66.84 | 65.20 | 65.28 | 64.58 | -1.75% | 1,827,081 |
| Sep 12, 2025 | 66.92 | 67.11 | 66.39 | 66.44 | 65.73 | -0.67% | 1,264,534 |
| Sep 11, 2025 | 65.89 | 67.05 | 65.56 | 66.89 | 66.17 | 1.56% | 1,448,763 |
| Sep 10, 2025 | 66.62 | 67.12 | 65.73 | 65.86 | 65.15 | -1.14% | 1,561,004 |
| Sep 9, 2025 | 66.04 | 66.76 | 66.02 | 66.62 | 65.90 | 0.35% | 1,371,678 |
| Sep 8, 2025 | 66.22 | 66.66 | 65.81 | 66.39 | 65.68 | -0.63% | 2,189,517 |
| Sep 5, 2025 | 66.00 | 67.07 | 65.85 | 66.81 | 66.09 | 1.86% | 2,171,157 |
| Sep 4, 2025 | 65.00 | 65.62 | 64.74 | 65.59 | 64.89 | 1.42% | 1,391,157 |
| Sep 3, 2025 | 63.65 | 64.69 | 63.61 | 64.67 | 63.98 | 1.03% | 1,369,976 |
| Sep 2, 2025 | 65.66 | 65.70 | 63.65 | 64.01 | 63.32 | -3.19% | 1,802,008 |
| Aug 29, 2025 | 65.18 | 66.20 | 65.07 | 66.12 | 65.41 | 1.27% | 1,412,928 |
| Aug 28, 2025 | 65.43 | 65.43 | 64.67 | 65.29 | 64.59 | 0.23% | 1,069,845 |
| Aug 27, 2025 | 64.70 | 65.26 | 64.45 | 65.14 | 64.44 | 1.02% | 1,412,354 |
| Aug 26, 2025 | 64.94 | 65.20 | 64.33 | 64.48 | 63.79 | -0.49% | 5,972,521 |
| Aug 25, 2025 | 65.24 | 65.43 | 64.43 | 64.80 | 64.10 | -0.70% | 1,205,953 |
| Aug 22, 2025 | 64.69 | 65.70 | 64.48 | 65.26 | 64.56 | 1.54% | 1,486,806 |
| Aug 21, 2025 | 64.13 | 64.69 | 64.00 | 64.27 | 63.58 | -0.33% | 1,325,142 |
| Aug 20, 2025 | 64.76 | 65.37 | 64.29 | 64.48 | 63.79 | 0.06% | 1,840,622 |
| Aug 19, 2025 | 63.47 | 64.66 | 63.32 | 64.44 | 63.75 | 1.90% | 1,841,138 |
| Aug 18, 2025 | 64.27 | 64.45 | 63.19 | 63.24 | 62.56 | -1.37% | 2,562,790 |
| Aug 15, 2025 | 63.48 | 64.38 | 63.48 | 64.12 | 63.43 | 0.96% | 3,890,270 |
| Aug 14, 2025 | 63.36 | 63.70 | 63.19 | 63.51 | 62.83 | -0.75% | 1,690,190 |
| Aug 13, 2025 | 62.84 | 64.03 | 62.65 | 63.99 | 63.30 | 2.06% | 1,710,457 |
| Aug 12, 2025 | 62.32 | 62.72 | 62.09 | 62.70 | 62.03 | 0.64% | 1,612,594 |
| Aug 11, 2025 | 62.87 | 63.22 | 62.24 | 62.30 | 61.63 | -1.42% | 1,850,007 |
| Aug 8, 2025 | 64.01 | 64.10 | 63.10 | 63.20 | 62.52 | -1.08% | 1,337,579 |
| Aug 7, 2025 | 63.59 | 64.33 | 63.56 | 63.89 | 63.20 | 0.77% | 2,492,581 |
| Aug 6, 2025 | 63.54 | 64.02 | 63.11 | 63.40 | 62.72 | -0.02% | 2,212,201 |
| Aug 5, 2025 | 64.47 | 64.47 | 63.07 | 63.41 | 62.73 | 1.18% | 2,982,639 |
| Aug 4, 2025 | 62.72 | 63.64 | 62.53 | 62.67 | 62.00 | -0.13% | 2,858,529 |
| Aug 1, 2025 | 63.93 | 63.93 | 61.71 | 62.75 | 62.08 | -0.71% | 3,720,115 |
| Jul 31, 2025 | 64.95 | 65.10 | 62.98 | 63.20 | 62.52 | -3.22% | 5,288,532 |
| Jul 30, 2025 | 67.34 | 67.48 | 64.52 | 65.30 | 64.60 | -3.66% | 3,933,619 |
| Jul 29, 2025 | 66.54 | 67.83 | 66.29 | 67.78 | 67.05 | 2.37% | 1,730,106 |
| Jul 28, 2025 | 67.45 | 67.49 | 66.11 | 66.21 | 65.50 | -1.72% | 1,540,937 |
| Jul 25, 2025 | 67.62 | 68.07 | 67.08 | 67.37 | 66.65 | -0.41% | 1,507,274 |