Equity Residential - EQR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	63.6	63.3	63.3	64.11	63.29	1.84M
October 02, 2025	63.84	63.48	63.48	64	63.11	1.69M
October 01, 2025	64.57	64.1	64.1	64.86	64.03	2.26M
September 30, 2025	63.91	64.73	64.73	64.77	63.84	2.77M
September 29, 2025	64.18	64.12	64.12	64.61	63.93	1.99M
September 26, 2025	64.01	64.53	64.53	64.84	63.72	2.12M
September 25, 2025	64.47	63.74	63.74	64.84	63.62	2.3M
September 24, 2025	65.47	65.16	64.47	65.72	64.83	2.68M
September 23, 2025	65.28	65.68	65.68	65.76	64.99	1.92M
September 22, 2025	64.92	65.29	65.29	65.34	64.39	1.94M
September 19, 2025	64.82	65.05	65.05	65.62	64.52	2.15M
September 18, 2025	64.85	64.87	64.87	65.08	64.29	2.04M
September 17, 2025	64.54	64.63	64.63	65.72	64.54	2.28M
September 16, 2025	65.15	64.75	64.75	65.49	64.62	2.58M
September 15, 2025	66.72	65.28	65.28	66.84	65.2	1.83M
September 12, 2025	66.92	66.44	66.44	67.11	66.39	1.26M
September 11, 2025	65.89	66.89	66.89	67.05	65.56	1.45M
September 10, 2025	66.62	65.86	65.86	67.12	65.73	1.56M
September 09, 2025	66.04	66.62	66.62	66.76	66.02	1.37M
September 08, 2025	66.22	66.39	66.39	66.66	65.81	2.19M
September 05, 2025	66	66.81	66.81	67.07	65.85	2.17M
September 04, 2025	65	65.59	65.59	65.62	64.74	1.39M
September 03, 2025	63.65	64.67	64.67	64.69	63.61	1.37M
September 02, 2025	65.66	64.01	64.01	65.7	63.65	1.8M
August 29, 2025	65.18	66.12	66.12	66.2	65.07	1.41M
August 28, 2025	65.43	65.29	65.29	65.43	64.67	1.07M
August 27, 2025	64.7	65.14	65.14	65.26	64.45	1.41M
August 26, 2025	64.94	64.48	64.48	65.2	64.33	5.97M
August 25, 2025	65.24	64.8	64.8	65.43	64.43	1.21M
August 22, 2025	64.69	65.26	65.26	65.7	64.48	1.49M
August 21, 2025	64.13	64.27	64.27	64.69	64	1.33M
August 20, 2025	64.76	64.48	64.48	65.37	64.29	1.84M
August 19, 2025	63.47	64.44	64.44	64.66	63.32	1.84M
August 18, 2025	64.27	63.24	63.24	64.45	63.19	2.56M
August 15, 2025	63.48	64.12	64.12	64.38	63.48	3.89M
August 14, 2025	63.36	63.51	63.51	63.7	63.19	1.69M
August 13, 2025	62.84	63.99	63.99	64.03	62.65	1.71M
August 12, 2025	62.32	62.7	62.7	62.72	62.09	1.61M
August 11, 2025	62.87	62.3	62.3	63.22	62.24	1.85M
August 08, 2025	64.01	63.2	63.2	64.1	63.1	1.34M
August 07, 2025	63.59	63.89	63.89	64.33	63.56	2.49M
August 06, 2025	63.54	63.4	63.4	64.02	63.11	2.21M
August 05, 2025	64.47	63.41	63.41	64.47	63.07	2.98M
August 04, 2025	62.72	62.67	62.67	63.64	62.53	2.86M
August 01, 2025	63.93	62.75	62.75	63.93	61.71	3.72M
July 31, 2025	64.95	63.2	63.2	65.1	62.98	5.29M
July 30, 2025	67.34	65.3	65.3	67.48	64.52	3.93M
July 29, 2025	66.54	67.78	67.78	67.83	66.29	1.73M
July 28, 2025	67.45	66.21	66.21	67.49	66.11	1.54M
July 25, 2025	67.62	67.37	67.37	68.07	67.08	1.51M
July 24, 2025	68.34	67.65	67.65	68.5	67.52	2.22M
July 23, 2025	68.38	68.34	68.34	68.51	67.89	1.63M
July 22, 2025	67.03	68.32	68.32	68.38	66.87	1.8M
July 21, 2025	67.23	66.98	66.98	67.56	66.61	1.61M
July 18, 2025	67.23	67.17	67.17	67.54	66.78	1.79M
July 17, 2025	67.05	67.28	67.28	67.49	66.83	1.5M
July 16, 2025	66.4	66.95	66.95	67.07	66.16	1.26M
July 15, 2025	66.86	66.13	66.13	66.97	65.71	1.29M
July 14, 2025	66.89	67.02	67.02	67.32	66.55	1.22M
July 11, 2025	66.29	66.79	66.79	67.01	66.11	1.28M

Equity Residential (EQR) NYSE