Equity Residential (EQR)
NYSE: EQR
· Real-Time Price · USD
64.55
0.81 (1.27%)
At close: Sep 26, 2025, 3:59 PM
64.14
-0.64%
After-hours: Sep 26, 2025, 06:17 PM EDT
EQR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64.01 | 64.84 | 63.72 | 64.53 | 64.53 | 1.24% | 2,117,231 |
| 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 | 64.47 | -0.79% | 2,675,608 |
| Sep 23, 2025 | 65.28 | 65.76 | 64.99 | 65.68 | 64.98 | 0.60% | 1,916,200 |
| Sep 22, 2025 | 64.92 | 65.34 | 64.39 | 65.29 | 64.60 | 0.37% | 1,938,934 |
| Sep 19, 2025 | 64.82 | 65.62 | 64.52 | 65.05 | 64.36 | 0.28% | 5,032,329 |
| Sep 18, 2025 | 64.85 | 65.08 | 64.29 | 64.87 | 64.18 | 0.37% | 2,044,300 |
| Sep 17, 2025 | 64.54 | 65.72 | 64.54 | 64.63 | 63.94 | -0.19% | 2,283,000 |
| Sep 16, 2025 | 65.15 | 65.49 | 64.62 | 64.75 | 64.06 | -0.81% | 2,576,916 |
| Sep 15, 2025 | 66.72 | 66.84 | 65.20 | 65.28 | 64.59 | -1.75% | 1,827,100 |
| 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 | 66.18 | 1.56% | 1,448,800 |
| Sep 10, 2025 | 66.62 | 67.12 | 65.73 | 65.86 | 65.16 | -1.14% | 1,561,004 |
| Sep 9, 2025 | 66.04 | 66.76 | 66.02 | 66.62 | 65.91 | 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 | 66.10 | 1.86% | 2,171,200 |
| Sep 4, 2025 | 65.00 | 65.62 | 64.74 | 65.59 | 64.89 | 1.42% | 1,391,200 |
| Sep 3, 2025 | 63.65 | 64.69 | 63.61 | 64.67 | 63.98 | 1.03% | 1,370,000 |
| Sep 2, 2025 | 65.66 | 65.70 | 63.65 | 64.01 | 63.33 | -3.19% | 1,802,008 |
| Aug 29, 2025 | 65.18 | 66.20 | 65.07 | 66.12 | 65.42 | 1.27% | 1,412,928 |