Equity Residential (EQR) NYSE

62.65

+0.95(+1.54%)

Updated at April 23 04:00PM

Currency In USD

EQR Historical Return

If you invested $1000 in Equity Residential (EQR) 10 years ago, it would be worth $1,322.01 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,017.38, while $1000 invested 1 year ago would be worth $944.38. This corresponds to total returns of 32.2%, 1.74%, -5.56%, respectively, with annualized returns of 2.83%, 0.35%, -5.56%.

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
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
March 06, 2026	62.42	62.72	61.97	62.83	61.54	1.86M
March 05, 2026	62.21	63.11	62.36	63.24	61.98	2.73M
March 04, 2026	62.34	62.78	62.03	62.98	62	986,465
March 03, 2026	62.38	62.72	61.97	63.19	61.58	1.71M
March 02, 2026	63.21	63.13	62.38	63.63	62.56	2.49M
February 27, 2026	63.73	63.21	62.46	63.9	62.75	3.38M
February 26, 2026	63.62	64.12	63.36	64.46	63.38	2.29M
February 25, 2026	63.5	63.4	62.64	63.89	62.8	2.1M
February 24, 2026	63.18	63.56	62.8	63.91	62.67	2M
February 23, 2026	63.09	63.32	62.57	63.97	62.5	3.82M
February 20, 2026	63.34	62.6	61.85	63.57	62.55	3.99M
February 19, 2026	63.12	63.05	62.3	63.97	62.46	1.81M
February 18, 2026	63.47	63.59	62.83	63.93	63.09	1.87M
February 17, 2026	64.52	63.48	62.72	65.11	62.63	2.95M
February 13, 2026	63.19	63.86	63.1	64.25	62.71	3.25M
February 12, 2026	64.95	63.05	62.3	65.08	62.16	5.05M
February 11, 2026	65.5	64.65	63.88	66.21	64.64	3.4M
February 10, 2026	64.68	65.57	64.79	65.72	64.68	6.66M
February 09, 2026	64.14	64.67	63.9	64.75	63.66	3.38M
February 06, 2026	61.45	63.89	63.13	65	61.45	3.8M
February 05, 2026	63.2	61.77	61.03	63.2	61.29	3.36M
February 04, 2026	61.83	63.08	62.33	63.48	61.83	2.55M
February 03, 2026	61.53	61.79	61.05	62.4	61.32	2.03M
February 02, 2026	62.58	61.61	60.88	62.58	61.51	2.16M
January 30, 2026	61.98	62.32	61.58	62.42	61.27	2.6M
January 29, 2026	61.21	61.86	61.12	62.02	60.92	2.62M
January 28, 2026	62.17	60.76	60.04	62.46	60.61	2.41M