Equity Residential - EQR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	60.36	60.19	60.19	60.62	59.1	1.94M
January 12, 2026	60.38	60.26	60.26	60.88	60.08	2.43M
January 09, 2026	62.36	60.44	60.44	62.87	60.11	2.77M
January 08, 2026	61.69	62.87	62.87	63.39	61.69	1.66M
January 07, 2026	62.55	61.94	61.94	63	61.9	5M
January 06, 2026	60.67	62.41	62.41	62.56	60.55	2.07M
January 05, 2026	61.56	60.92	60.92	61.88	60.89	2.52M
January 02, 2026	62.32	62.03	62.03	62.34	61.57	1.84M
December 31, 2025	63.5	63.04	62.35	63.65	63	1.59M
December 30, 2025	63.88	63.5	63.5	64.2	63.11	1.26M
December 29, 2025	63.25	63.28	63.28	63.31	62.87	1.23M
December 26, 2025	62.7	63.09	63.09	63.14	62.6	1.57M
December 24, 2025	62.59	62.73	62.73	62.99	62.35	693,600
December 23, 2025	62.45	62.33	62.33	62.45	61.67	2.04M
December 22, 2025	61.19	62.29	62.29	62.52	60.89	3.09M
December 19, 2025	62.26	61.37	61.37	62.26	61.36	4.43M
December 18, 2025	61.99	62.09	62.09	62.64	61.76	2.86M
December 17, 2025	60.96	61.98	61.98	62.27	60.78	3.38M
December 16, 2025	61.26	60.73	60.73	61.3	60.47	2.78M
December 15, 2025	61.15	61.1	61.1	61.29	60.73	2.02M
December 12, 2025	60.9	60.95	60.95	61.22	60.61	1.95M
December 11, 2025	60.86	60.63	60.63	61.39	60.42	2.19M
December 10, 2025	60.07	60.67	60.67	61.12	60.07	2.67M
December 09, 2025	60.91	60.05	60.05	61.44	60.01	1.96M
December 08, 2025	61.21	60.6	60.6	61.25	60.02	2.54M
December 05, 2025	61.38	61.06	61.06	61.84	60.98	2.21M
December 04, 2025	61.9	61.61	61.61	62.43	61.5	1.8M
December 03, 2025	61.87	62.03	62.03	62.3	61.77	2.13M
December 02, 2025	61.66	61.98	61.98	62.16	61.1	1.87M
December 01, 2025	61.28	61.44	61.44	62.13	61.02	1.96M
November 28, 2025	61.5	61.75	61.75	62.04	61.45	941,839
November 26, 2025	60.89	61.58	61.58	61.95	60.84	2.19M
November 25, 2025	60.82	61.1	61.1	61.64	60.78	1.93M
November 24, 2025	60.26	60.55	60.55	60.91	59.96	3.27M
November 21, 2025	59.41	60.55	60.55	60.86	59.39	2.95M
November 20, 2025	59.38	59.16	59.16	59.94	59	1.73M
November 19, 2025	59.15	58.94	58.94	59.21	58.66	1.93M
November 18, 2025	59.08	59.18	59.18	59.53	58.8	1.93M
November 17, 2025	59.66	59.05	59.05	59.72	58.85	1.92M
November 14, 2025	59.63	59.42	59.42	60.02	59.25	1.92M
November 13, 2025	59.16	59.28	59.28	59.82	59.06	2.31M
November 12, 2025	60.07	59.62	59.62	60.57	59.57	1.96M
November 11, 2025	59.85	60.49	60.49	60.57	59.61	1.99M
November 10, 2025	59.63	59.51	59.51	59.76	58.79	2M
November 07, 2025	59.03	59.71	59.71	59.79	58.89	2.35M
November 06, 2025	59.7	58.7	58.7	59.9	58.65	2.47M
November 05, 2025	59.68	59.77	59.77	59.92	58.8	3M
November 04, 2025	58.93	59.38	59.38	59.46	58.47	3.78M
November 03, 2025	58.76	59.08	59.08	60.06	58.38	3.53M
October 31, 2025	60.11	59.44	59.44	60.7	59.41	3.67M
October 30, 2025	59	60.31	60.31	60.5	58.6	4.55M
October 29, 2025	59.9	58.91	58.91	60.7	58.51	6.32M
October 28, 2025	63.04	61.46	61.46	63.53	61.44	2.32M
October 27, 2025	63.35	63.31	63.31	63.51	62.59	2.16M
October 24, 2025	63.72	63.42	63.42	63.78	63.17	2.46M
October 23, 2025	63.89	63.33	63.33	63.94	62.82	1.74M
October 22, 2025	63.09	63.74	63.74	63.89	62.57	2.76M
October 21, 2025	62.62	62.82	62.82	63.49	62.37	2.34M
October 20, 2025	62.62	62.35	62.35	62.98	62.21	2.56M
October 17, 2025	61.63	62.21	62.21	62.28	61.39	5.07M

Equity Residential (EQR) NYSE