Equity Residential (EQR)
NYSE: EQR
· Real-Time Price · USD
65.60
0.93 (1.44%)
At close: Sep 04, 2025, 3:59 PM
66.00
0.61%
After-hours: Sep 04, 2025, 06:19 PM EDT
EQR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 65.00 | 65.62 | 64.74 | 65.59 | 65.59 | 1.42% | 1,391,051 |
| Sep 3, 2025 | 63.65 | 64.69 | 63.61 | 64.67 | 64.67 | 1.03% | 1,370,000 |
| Sep 2, 2025 | 65.66 | 65.70 | 63.65 | 64.01 | 64.01 | -3.19% | 1,802,008 |
| Aug 29, 2025 | 65.18 | 66.20 | 65.07 | 66.12 | 66.12 | 1.27% | 1,412,928 |
| Aug 28, 2025 | 65.43 | 65.43 | 64.67 | 65.29 | 65.29 | 0.23% | 1,069,845 |
| Aug 27, 2025 | 64.70 | 65.26 | 64.45 | 65.14 | 65.14 | 1.02% | 1,412,400 |
| Aug 26, 2025 | 64.94 | 65.20 | 64.33 | 64.48 | 64.48 | -0.49% | 5,972,521 |
| Aug 25, 2025 | 65.24 | 65.43 | 64.43 | 64.80 | 64.80 | -0.70% | 1,206,000 |
| Aug 22, 2025 | 64.69 | 65.70 | 64.48 | 65.26 | 65.26 | 1.54% | 1,486,806 |
| Aug 21, 2025 | 64.13 | 64.69 | 64.00 | 64.27 | 64.27 | -0.33% | 1,325,142 |
| Aug 20, 2025 | 64.76 | 65.37 | 64.29 | 64.48 | 64.48 | 0.06% | 1,840,622 |
| Aug 19, 2025 | 63.47 | 64.66 | 63.32 | 64.44 | 64.44 | 1.90% | 1,841,138 |
| Aug 18, 2025 | 64.27 | 64.45 | 63.19 | 63.24 | 63.24 | -1.37% | 2,562,800 |
| Aug 15, 2025 | 63.48 | 64.38 | 63.48 | 64.12 | 64.12 | 0.96% | 3,890,300 |
| Aug 14, 2025 | 63.36 | 63.70 | 63.19 | 63.51 | 63.51 | -0.75% | 1,690,200 |
| 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 |