Skip to main content
Equity Residential (EQR)
NYSE: EQR · Real-Time Price · USD
71.38
+0.12 (0.17%)
At close: Mar 28, 2025, 4:00 PM
70.75
-0.63 (-0.88%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Equity Residential Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202571.8171.8170.7471.3871.380.17%1,163,184
Mar 27, 202571.7372.6571.1371.2671.26-0.43%1,374,225
Mar 26, 202571.5671.8971.0571.5771.570.76%1,111,064
Mar 25, 202571.4272.1770.4371.0371.03-0.46%1,646,654
Mar 24, 202570.1271.5569.9071.3671.362.22%1,375,080
Mar 21, 202569.8570.1968.9269.8169.81-0.51%3,054,298
Mar 20, 202569.9170.3969.2270.1770.170.57%1,501,247
Mar 19, 202569.3070.1168.8069.7769.770.37%1,248,010
Mar 18, 202569.8870.4069.1169.5169.51-0.79%1,553,252
Mar 17, 202568.7170.6168.7170.0670.061.62%1,600,680
Mar 14, 202568.5368.9767.7668.9468.940.97%2,577,179
Mar 13, 202568.9769.6868.1468.2868.28-1.00%1,912,121
Mar 12, 202569.6269.9868.7668.9768.97-1.16%1,245,913
Mar 11, 202571.2071.3469.2169.7869.78-1.55%2,180,633
Mar 10, 202572.1173.1470.6270.8870.88-1.51%2,041,741
Mar 7, 202572.1472.7271.3871.9771.970.08%1,811,737
Mar 6, 202573.0973.1671.3771.9171.91-2.39%1,715,093
Mar 5, 202572.6773.9172.2173.6773.670.31%1,387,691
Mar 4, 202575.3075.8673.4173.4473.44-2.11%2,141,696
Mar 3, 202574.1775.6273.7975.0275.021.15%1,779,533
Feb 28, 202574.2874.9273.2174.1774.170.67%2,851,584
Feb 27, 202572.6274.3972.5373.6873.681.18%1,816,737
Feb 26, 202572.9773.5872.6172.8272.82-0.22%1,456,593
Feb 25, 202572.4473.5872.4472.9872.981.07%1,236,311
Feb 24, 202571.6772.6971.3072.2172.210.91%996,958
Feb 21, 202571.7071.9370.8871.5671.56-0.14%1,115,048
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