Equity Residential (EQR) NYSE

66.21

+0.4(+0.61%)

Updated at June 02 04:00PM

Currency In USD

EQR Historical Return

If you invested $1000 in Equity Residential (EQR) 10 years ago, it would be worth $1,532.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,010.38, while $1000 invested 1 year ago would be worth $1,003.94. This corresponds to total returns of 53.23%, 1.04%, 0.39%, respectively, with annualized returns of 4.36%, 0.21%, 0.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EQR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	65.9	66.21	66.21	66.26	65.33	3.3M
June 01, 2026	65.28	65.81	65.81	66.93	65.28	3.75M
May 29, 2026	65.86	65.45	65.45	65.86	64.76	7.89M
May 28, 2026	66.59	66.26	66.26	66.86	66.2	2.36M
May 27, 2026	66.62	66.63	66.63	67.52	66.37	3.28M
May 26, 2026	66.07	66.13	66.13	66.76	65.88	1.5M
May 22, 2026	65.67	66.2	66.2	66.59	65.56	288,763
May 21, 2026	65.75	65.76	65.76	66.11	64.13	4.64M
May 20, 2026	65.49	66.28	66.28	66.51	65.14	1.44M
May 19, 2026	65.16	65.74	65.74	65.94	64.72	3.24M
May 18, 2026	63.99	65.43	65.43	65.47	63.99	1.82M
May 15, 2026	65.48	63.88	63.88	65.48	63.87	2.15M
May 14, 2026	66.2	65.02	65.02	66.2	65.02	2.69M
May 13, 2026	65.51	65.83	65.83	66.01	65.13	2.61M
May 12, 2026	66.37	65.89	65.89	66.4	65.29	4.15M
May 11, 2026	65.9	66.18	66.18	66.25	65.63	1.73M
May 08, 2026	65.89	65.54	65.54	66.06	65.41	1.72M
May 07, 2026	66.14	65.86	65.86	66.49	65.78	3.88M
May 06, 2026	66.71	66.16	66.16	66.86	66.06	2.75M
May 05, 2026	65.75	66.25	66.25	66.95	65.14	2.72M
May 04, 2026	64.9	65.24	65.24	65.83	64.51	2.19M
May 01, 2026	65.46	65.17	65.17	66.28	64.81	2.33M
April 30, 2026	65.46	65.38	65.38	65.83	64.92	3.59M
April 29, 2026	64.3	65.43	65.43	66.5	64.21	5.52M
April 28, 2026	62.64	65.15	65.15	65.27	62.59	3.61M
April 27, 2026	62.2	62.32	62.32	62.87	62.2	2.36M
April 24, 2026	62.66	62.26	62.26	62.66	61.94	2.12M
April 23, 2026	61.85	62.65	62.65	62.84	61.85	2.7M
April 22, 2026	61.95	61.7	61.7	62.34	61.33	2.39M
April 21, 2026	63.32	61.85	61.85	63.42	61.85	2.51M
April 20, 2026	62.36	63.43	63.43	63.47	62.31	2.08M
April 17, 2026	61.02	62.68	62.68	62.99	60.78	3.32M
April 16, 2026	61.2	60.49	60.49	61.7	60.34	2.33M
April 15, 2026	61.36	61.3	61.3	61.54	60.82	2.68M
April 14, 2026	60.71	61.36	61.36	61.56	60.6	2.4M
April 13, 2026	60.94	60.78	60.78	60.96	59.96	1.92M
April 10, 2026	60.5	61.14	61.14	61.28	60.37	1.3M
April 09, 2026	60.4	60.46	60.46	61.05	60.35	1.49M
April 08, 2026	60.85	60.8	60.8	61.28	60.49	2.17M
April 07, 2026	60.16	60.21	60.21	60.89	60.06	2.29M
April 06, 2026	60.16	60.06	60.06	60.64	59.8	1.95M
April 02, 2026	59.56	60.27	60.27	60.54	59.24	1.74M
April 01, 2026	59.03	59.55	59.55	59.77	58.93	2.17M
March 31, 2026	59.38	59.15	59.15	59.67	58.53	3.31M
March 30, 2026	58.46	58.58	58.58	59.2	58.08	2.53M
March 27, 2026	59.4	58.75	58.05	59.61	58.5	2.33M
March 26, 2026	58.62	59.51	58.8	59.69	58.57	3.3M
March 25, 2026	58.77	58.46	57.76	59.22	58.26	2.32M
March 24, 2026	58.2	58.67	57.97	59.16	57.85	2.72M
March 23, 2026	59	58.41	57.71	59.28	58.26	2.71M
March 20, 2026	59.32	57.98	57.29	59.51	57.57	3.85M
March 19, 2026	59.57	59.31	58.6	60.07	59.14	1.98M
March 18, 2026	60.48	59.85	59.13	60.58	59.55	2.49M
March 17, 2026	60.62	61.02	60.29	61.25	60.44	2.1M
March 16, 2026	60.55	60.06	59.34	60.74	60.04	2.05M
March 13, 2026	61	59.99	59.27	61.58	59.73	1.81M
March 12, 2026	59.83	60.27	59.55	61.02	59.58	2.07M
March 11, 2026	61.18	60.16	59.44	61.18	59.38	2.76M
March 10, 2026	61.83	61.48	60.74	62.34	60.83	2.2M
March 09, 2026	62.09	62.18	61.44	62.52	60.95	2.42M