Equity Residential (EQR)
NYSE: EQR · Real-Time Price · USD
69.32
-0.06 (-0.09%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Equity Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 69.24 | 69.73 | 68.79 | 69.31 | 69.31 | -0.10% | 1,145,768 |
| Apr 23, 2025 | 69.55 | 70.64 | 68.88 | 69.38 | 69.38 | 0.65% | 1,666,337 |
| Apr 22, 2025 | 68.46 | 69.27 | 68.08 | 68.93 | 68.93 | 2.12% | 1,709,224 |
| Apr 21, 2025 | 67.64 | 68.08 | 66.52 | 67.50 | 67.50 | -1.08% | 1,531,937 |
| Apr 17, 2025 | 67.11 | 69.24 | 67.04 | 68.24 | 68.24 | 1.77% | 2,743,814 |
| Apr 16, 2025 | 66.88 | 67.94 | 66.65 | 67.05 | 67.05 | 0.04% | 1,978,414 |
| Apr 15, 2025 | 67.18 | 67.48 | 66.44 | 67.02 | 67.02 | 0.15% | 1,900,711 |
| Apr 14, 2025 | 65.32 | 67.36 | 65.14 | 66.92 | 66.92 | 3.53% | 1,883,973 |
| Apr 11, 2025 | 63.90 | 65.23 | 62.27 | 64.64 | 64.64 | 0.58% | 2,335,777 |
| Apr 10, 2025 | 65.65 | 66.99 | 62.54 | 64.27 | 64.27 | -3.87% | 2,599,079 |
| Apr 9, 2025 | 60.61 | 67.47 | 59.41 | 66.86 | 66.86 | 8.15% | 5,593,349 |
| Apr 8, 2025 | 64.37 | 64.37 | 60.91 | 61.82 | 61.82 | -1.12% | 2,515,065 |
| Apr 7, 2025 | 62.73 | 64.80 | 60.68 | 62.52 | 62.52 | -1.99% | 3,494,490 |
| Apr 4, 2025 | 67.63 | 68.20 | 63.63 | 63.79 | 63.79 | -6.94% | 2,449,861 |
| Apr 3, 2025 | 70.97 | 71.54 | 68.24 | 68.55 | 68.55 | -4.30% | 1,816,252 |
| Apr 2, 2025 | 70.86 | 71.97 | 70.60 | 71.63 | 71.63 | 0.49% | 1,376,854 |
| Apr 1, 2025 | 71.58 | 71.96 | 70.45 | 71.28 | 71.28 | -0.42% | 1,379,232 |
| Mar 31, 2025 | 71.16 | 72.10 | 70.89 | 71.58 | 71.58 | 0.28% | 2,257,467 |
| Mar 28, 2025 | 71.81 | 71.81 | 70.74 | 71.38 | 70.70 | 0.17% | 1,163,184 |
| Mar 27, 2025 | 71.73 | 72.65 | 71.13 | 71.26 | 70.58 | -0.43% | 1,374,225 |
| Mar 26, 2025 | 71.56 | 71.89 | 71.05 | 71.57 | 70.88 | 0.76% | 1,111,064 |
| Mar 25, 2025 | 71.42 | 72.17 | 70.43 | 71.03 | 70.35 | -0.46% | 1,646,654 |
| Mar 24, 2025 | 70.12 | 71.55 | 69.90 | 71.36 | 70.68 | 2.22% | 1,375,080 |
| Mar 21, 2025 | 69.85 | 70.19 | 68.92 | 69.81 | 69.14 | -0.51% | 3,054,298 |
| Mar 20, 2025 | 69.91 | 70.39 | 69.22 | 70.17 | 69.50 | 0.57% | 1,501,247 |
| Mar 19, 2025 | 69.30 | 70.11 | 68.80 | 69.77 | 69.10 | 0.37% | 1,248,010 |
| Mar 18, 2025 | 69.88 | 70.40 | 69.11 | 69.51 | 68.84 | -0.79% | 1,553,252 |
| Mar 17, 2025 | 68.71 | 70.61 | 68.71 | 70.06 | 69.39 | 1.62% | 1,600,680 |
| Mar 14, 2025 | 68.53 | 68.97 | 67.76 | 68.94 | 68.28 | 0.97% | 2,577,179 |
| Mar 13, 2025 | 68.97 | 69.68 | 68.14 | 68.28 | 67.63 | -1.00% | 1,912,121 |
| Mar 12, 2025 | 69.62 | 69.98 | 68.76 | 68.97 | 68.31 | -1.16% | 1,245,913 |
| Mar 11, 2025 | 71.20 | 71.34 | 69.21 | 69.78 | 69.11 | -1.55% | 2,180,633 |
| Mar 10, 2025 | 72.11 | 73.14 | 70.62 | 70.88 | 70.20 | -1.51% | 2,041,741 |
| Mar 7, 2025 | 72.14 | 72.72 | 71.38 | 71.97 | 71.28 | 0.08% | 1,811,737 |
| Mar 6, 2025 | 73.09 | 73.16 | 71.37 | 71.91 | 71.22 | -2.39% | 1,715,093 |
| Mar 5, 2025 | 72.67 | 73.91 | 72.21 | 73.67 | 72.96 | 0.31% | 1,387,691 |
| Mar 4, 2025 | 75.30 | 75.86 | 73.41 | 73.44 | 72.74 | -2.11% | 2,141,696 |
| Mar 3, 2025 | 74.17 | 75.62 | 73.79 | 75.02 | 74.30 | 1.15% | 1,779,533 |
| Feb 28, 2025 | 74.28 | 74.92 | 73.21 | 74.17 | 73.46 | 0.67% | 2,851,584 |
| Feb 27, 2025 | 72.62 | 74.39 | 72.53 | 73.68 | 72.97 | 1.18% | 1,816,737 |
| Feb 26, 2025 | 72.97 | 73.58 | 72.61 | 72.82 | 72.12 | -0.22% | 1,456,593 |
| Feb 25, 2025 | 72.44 | 73.58 | 72.44 | 72.98 | 72.28 | 1.07% | 1,236,311 |
| Feb 24, 2025 | 71.67 | 72.69 | 71.30 | 72.21 | 71.52 | 0.91% | 996,958 |
| Feb 21, 2025 | 71.70 | 71.93 | 70.88 | 71.56 | 70.87 | -0.14% | 1,115,048 |
| Feb 20, 2025 | 71.05 | 71.90 | 70.71 | 71.66 | 70.97 | 0.76% | 1,105,761 |
| Feb 19, 2025 | 70.96 | 71.39 | 70.53 | 71.12 | 70.44 | -0.20% | 993,111 |
| Feb 18, 2025 | 71.04 | 71.63 | 70.53 | 71.26 | 70.58 | 0.04% | 1,850,656 |
| Feb 14, 2025 | 71.90 | 72.52 | 71.22 | 71.23 | 70.55 | -0.41% | 1,901,216 |
| Feb 13, 2025 | 70.95 | 71.75 | 70.78 | 71.52 | 70.84 | 0.77% | 796,005 |
| Feb 12, 2025 | 70.19 | 71.50 | 70.10 | 70.97 | 70.29 | -0.66% | 931,308 |