Equity Residential - EQR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	66.34	67.08	67.08	67.54	66.29	1.81M
July 09, 2025	66.62	66.53	66.53	67.07	66.43	1.74M
July 08, 2025	66.29	66.62	66.62	67.08	66.04	1.76M
July 07, 2025	67.24	66.72	66.72	67.99	66.31	2.88M
July 03, 2025	66.56	66.88	66.88	67.26	66.36	1.36M
July 02, 2025	66.89	66.67	66.67	67.36	65.87	1.72M
July 01, 2025	67.2	67.26	67.26	68.09	66.58	3.19M
June 30, 2025	67.19	67.49	67.49	67.54	66.24	2.41M
June 27, 2025	67.79	67.35	67.35	68.11	66.99	2.08M
June 26, 2025	66	67.46	67.46	67.47	65.54	2.91M
June 25, 2025	66.31	65.64	65.64	66.86	65.19	4.19M
June 24, 2025	68.37	67.54	67.54	68.75	67.28	2.83M
June 23, 2025	69.17	69.06	69.06	69.87	68.4	1.77M
June 20, 2025	68.97	68.99	68.99	69.41	68.53	2.96M
June 18, 2025	68.99	68.87	68.87	69.42	68.36	1.48M

Equity Residential (EQR) NYSE