Equity Residential (EQR)
71.25
-0.32 (-0.45%)
At close: Mar 27, 2025, 3:59 PM
71.60
0.49%
Pre-market: Mar 28, 2025, 05:44 AM EDT
EQR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 71.73 | 72.64 | 71.13 | 71.26 | -0.31 | -0.43% | 958,970 |
| Mar 26, 2025 | 71.56 | 71.89 | 71.04 | 71.57 | 0.54 | 0.76% | 1,111,100 |
| Mar 25, 2025 | 71.42 | 72.17 | 70.43 | 71.03 | -0.33 | -0.46% | 1,646,700 |
| Mar 24, 2025 | 70.12 | 71.55 | 69.90 | 71.36 | 1.55 | 2.22% | 1,375,080 |
| Mar 21, 2025 | 69.85 | 70.19 | 68.92 | 69.81 | -0.36 | -0.51% | 3,054,300 |
| Mar 20, 2025 | 69.91 | 70.39 | 69.22 | 70.17 | 0.40 | 0.57% | 1,501,247 |
| Mar 19, 2025 | 69.30 | 70.11 | 68.80 | 69.77 | 0.26 | 0.37% | 1,248,010 |
| Mar 18, 2025 | 69.88 | 70.40 | 69.11 | 69.51 | -0.55 | -0.79% | 1,553,252 |
| Mar 17, 2025 | 68.71 | 70.61 | 68.71 | 70.06 | 1.12 | 1.62% | 1,600,700 |
| Mar 14, 2025 | 68.53 | 68.97 | 67.76 | 68.94 | 0.66 | 0.97% | 2,577,200 |
| Mar 13, 2025 | 68.97 | 69.68 | 68.14 | 68.28 | -0.69 | -1.00% | 1,912,121 |
| Mar 12, 2025 | 69.62 | 69.98 | 68.76 | 68.97 | -0.81 | -1.16% | 1,245,913 |
| Mar 11, 2025 | 71.20 | 71.34 | 69.21 | 69.78 | -1.10 | -1.55% | 2,180,633 |
| Mar 10, 2025 | 72.11 | 73.14 | 70.62 | 70.88 | -1.09 | -1.51% | 2,076,100 |
| Mar 7, 2025 | 72.14 | 72.72 | 71.38 | 71.97 | 0.06 | 0.08% | 1,811,737 |
| Mar 6, 2025 | 73.09 | 73.16 | 71.37 | 71.91 | -1.76 | -2.39% | 1,715,100 |
| Mar 5, 2025 | 72.67 | 73.91 | 72.21 | 73.67 | 0.23 | 0.31% | 1,387,700 |
| Mar 4, 2025 | 75.30 | 75.86 | 73.41 | 73.44 | -1.58 | -2.11% | 2,141,700 |
| Mar 3, 2025 | 74.17 | 75.62 | 73.79 | 75.02 | 0.85 | 1.15% | 1,779,533 |
| Feb 28, 2025 | 74.28 | 74.92 | 73.21 | 74.17 | 0.49 | 0.67% | 2,851,600 |
| Feb 27, 2025 | 72.62 | 74.39 | 72.53 | 73.68 | 0.86 | 1.18% | 1,816,737 |
| Feb 26, 2025 | 72.97 | 73.58 | 72.61 | 72.82 | -0.16 | -0.22% | 1,456,600 |
| Feb 25, 2025 | 72.44 | 73.57 | 72.44 | 72.98 | 0.77 | 1.07% | 1,236,311 |
| Feb 24, 2025 | 71.67 | 72.69 | 71.30 | 72.21 | 0.65 | 0.91% | 997,000 |
| Feb 21, 2025 | 71.70 | 71.93 | 70.88 | 71.56 | -0.10 | -0.14% | 1,115,048 |
| Feb 20, 2025 | 71.05 | 71.90 | 70.71 | 71.66 | 0.54 | 0.76% | 1,105,800 |
| Feb 19, 2025 | 70.96 | 71.39 | 70.53 | 71.12 | -0.14 | -0.20% | 993,111 |
| Feb 18, 2025 | 71.04 | 71.63 | 70.53 | 71.26 | 0.03 | 0.04% | 1,850,700 |
| Feb 14, 2025 | 71.90 | 72.52 | 71.22 | 71.23 | -0.29 | -0.41% | 1,901,216 |
| Feb 13, 2025 | 70.95 | 71.75 | 70.78 | 71.52 | 0.55 | 0.77% | 796,005 |
| Feb 12, 2025 | 70.19 | 71.50 | 70.10 | 70.97 | -0.47 | -0.66% | 931,308 |
| Feb 11, 2025 | 70.40 | 71.48 | 70.34 | 71.44 | 0.53 | 0.75% | 1,235,000 |
| Feb 10, 2025 | 71.19 | 71.22 | 69.97 | 70.91 | -0.42 | -0.59% | 1,015,797 |
| Feb 7, 2025 | 72.27 | 72.44 | 70.96 | 71.33 | -0.79 | -1.10% | 1,374,761 |
| Feb 6, 2025 | 72.21 | 72.57 | 71.71 | 72.12 | 0.19 | 0.26% | 1,962,404 |
| Feb 5, 2025 | 71.21 | 72.30 | 70.72 | 71.93 | 1.31 | 1.85% | 1,629,135 |
| Feb 4, 2025 | 70.50 | 71.39 | 69.11 | 70.62 | 0.29 | 0.41% | 2,609,800 |
| Feb 3, 2025 | 70.09 | 70.66 | 69.09 | 70.33 | -0.30 | -0.42% | 2,594,434 |
| Jan 31, 2025 | 69.70 | 70.95 | 69.43 | 70.63 | 0.89 | 1.28% | 2,584,200 |
| Jan 30, 2025 | 69.57 | 70.45 | 69.25 | 69.74 | 1.26 | 1.84% | 1,515,077 |
| Jan 29, 2025 | 69.27 | 69.77 | 68.29 | 68.48 | -0.78 | -1.13% | 2,498,632 |
| Jan 28, 2025 | 70.02 | 70.36 | 69.06 | 69.26 | -0.88 | -1.25% | 1,675,200 |
| Jan 27, 2025 | 68.38 | 70.41 | 68.15 | 70.14 | 1.89 | 2.77% | 1,527,427 |
| Jan 24, 2025 | 67.92 | 68.74 | 67.81 | 68.25 | 0.06 | 0.09% | 1,632,236 |
| Jan 23, 2025 | 68.55 | 68.85 | 67.72 | 68.19 | -0.19 | -0.28% | 1,533,900 |
| Jan 22, 2025 | 69.51 | 69.67 | 68.24 | 68.38 | -1.75 | -2.50% | 1,608,225 |
| Jan 21, 2025 | 69.88 | 70.67 | 69.56 | 70.13 | 0.36 | 0.52% | 1,438,004 |
| Jan 17, 2025 | 69.93 | 70.54 | 69.57 | 69.77 | -0.48 | -0.68% | 1,346,399 |
| Jan 16, 2025 | 69.68 | 70.32 | 69.11 | 70.25 | 0.79 | 1.14% | 1,331,320 |
| Jan 15, 2025 | 71.64 | 72.00 | 69.41 | 69.46 | -0.46 | -0.66% | 1,777,848 |