Equity Residential (EQR)
NYSE: EQR
· Real-Time Price · USD
63.51
-0.48 (-0.75%)
At close: Aug 14, 2025, 3:59 PM
63.51
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
EQR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 63.36 | 63.70 | 63.19 | 63.51 | 63.51 | -0.75% | 1,660,420 |
| Aug 13, 2025 | 62.84 | 64.03 | 62.65 | 63.99 | 63.99 | 2.06% | 1,710,500 |
| Aug 12, 2025 | 62.32 | 62.72 | 62.09 | 62.70 | 62.70 | 0.64% | 1,612,600 |
| Aug 11, 2025 | 62.87 | 63.22 | 62.24 | 62.30 | 62.30 | -1.42% | 1,850,007 |
| Aug 8, 2025 | 64.01 | 64.10 | 63.10 | 63.20 | 63.20 | -1.08% | 1,337,600 |
| Aug 7, 2025 | 63.59 | 64.33 | 63.56 | 63.89 | 63.89 | 0.77% | 2,492,600 |
| Aug 6, 2025 | 63.54 | 64.02 | 63.11 | 63.40 | 63.40 | -0.02% | 2,212,201 |
| Aug 5, 2025 | 64.47 | 64.47 | 63.07 | 63.41 | 63.41 | 1.18% | 2,982,639 |
| Aug 4, 2025 | 62.72 | 63.64 | 62.53 | 62.67 | 62.67 | -0.13% | 2,858,529 |
| Aug 1, 2025 | 63.93 | 63.93 | 61.71 | 62.75 | 62.75 | -0.71% | 3,720,115 |
| Jul 31, 2025 | 64.95 | 65.10 | 62.98 | 63.20 | 63.20 | -3.22% | 5,288,532 |
| Jul 30, 2025 | 67.34 | 67.48 | 64.52 | 65.30 | 65.30 | -3.66% | 3,933,619 |
| Jul 29, 2025 | 66.54 | 67.83 | 66.29 | 67.78 | 67.78 | 2.37% | 1,730,106 |
| Jul 28, 2025 | 67.45 | 67.49 | 66.11 | 66.21 | 66.21 | -1.72% | 1,540,937 |
| Jul 25, 2025 | 67.62 | 68.07 | 67.08 | 67.37 | 67.37 | -0.41% | 1,507,300 |
| Jul 24, 2025 | 68.34 | 68.50 | 67.52 | 67.65 | 67.65 | -1.01% | 2,218,233 |
| Jul 23, 2025 | 68.38 | 68.51 | 67.89 | 68.34 | 68.34 | 0.03% | 1,625,133 |
| Jul 22, 2025 | 67.03 | 68.38 | 66.87 | 68.32 | 68.32 | 2.00% | 1,801,900 |
| Jul 21, 2025 | 67.23 | 67.56 | 66.61 | 66.98 | 66.98 | -0.28% | 1,611,900 |
| Jul 18, 2025 | 67.23 | 67.54 | 66.78 | 67.17 | 67.17 | -0.16% | 1,787,704 |