Equity Residential - EQR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	62.3	61.5	61.5	62.3	61.16	4.88M
October 15, 2025	62.44	62.09	62.09	62.86	61.79	2.07M
October 14, 2025	61.96	62.3	62.3	62.35	61.72	1.38M
October 13, 2025	61.59	62.01	62.01	62.13	61.41	1.46M
October 10, 2025	62.11	61.67	61.67	62.5	61.09	1.65M
October 09, 2025	62.52	61.97	61.97	62.76	61.82	1.56M
October 08, 2025	62.08	62.33	62.33	62.42	61.93	1.35M
October 07, 2025	62.44	62.47	62.47	63.04	62.2	1.6M
October 06, 2025	63.35	62.22	62.22	63.43	62.18	1.86M
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

Equity Residential (EQR) NYSE