Equity Residential - EQR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.34	62.6	62.6	63.57	62.55	3.99M
February 19, 2026	63.12	63.05	63.05	63.97	62.46	1.81M
February 18, 2026	63.47	63.59	63.59	63.93	63.09	1.87M
February 17, 2026	64.52	63.48	63.48	65.11	62.63	2.95M
February 13, 2026	63.19	63.86	63.86	64.25	62.71	3.25M
February 12, 2026	64.95	63.05	63.05	65.08	62.16	5.05M
February 11, 2026	65.5	64.65	64.65	66.21	64.64	3.4M
February 10, 2026	64.68	65.57	65.57	65.72	64.68	6.66M
February 09, 2026	64.14	64.67	64.67	64.75	63.66	3.38M
February 06, 2026	61.45	63.89	63.89	65	61.45	3.8M
February 05, 2026	63.2	61.77	61.77	63.2	61.29	3.36M
February 04, 2026	61.83	63.08	63.08	63.48	61.83	2.55M
February 03, 2026	61.53	61.79	61.79	62.4	61.32	2.03M
February 02, 2026	62.58	61.61	61.61	62.58	61.51	2.16M
January 30, 2026	61.98	62.32	62.32	62.42	61.27	2.6M
January 29, 2026	61.21	61.86	61.86	62.02	60.92	2.62M
January 28, 2026	62.17	60.76	60.76	62.46	60.61	2.41M
January 27, 2026	62.23	62.15	62.15	62.66	61.99	3.32M
January 26, 2026	62.41	62.12	62.12	62.5	61.48	2.59M
January 23, 2026	60.91	62.09	62.13	62.14	60.7	2.79M
January 22, 2026	61.31	60.96	60.96	61.78	60.63	2.55M
January 21, 2026	61.13	61.35	61.35	61.57	60.78	2.13M
January 20, 2026	61.2	61.02	61.02	61.59	60.58	1.87M
January 16, 2026	60.92	62.04	62.04	62.12	60.31	2.18M
January 15, 2026	61.32	61.17	61.17	61.9	61.09	1.74M
January 14, 2026	60.15	61.2	61.2	61.31	60.15	2.09M
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

Equity Residential (EQR) NYSE