Equity Residential (EQR)
NYSE: EQR · Real-Time Price · USD
61.06
-0.55 (-0.89%)
At close: Dec 5, 2025, 4:00 PM EST
60.60
-0.46 (-0.75%)
After-hours: Dec 5, 2025, 7:02 PM EST
Equity Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.38 | 61.84 | 60.98 | 61.06 | 61.06 | -0.89% | 2,112,057 |
| Dec 4, 2025 | 61.90 | 62.42 | 61.50 | 61.61 | 61.61 | -0.68% | 2,673,905 |
| Dec 3, 2025 | 61.87 | 62.30 | 61.77 | 62.03 | 62.03 | 0.08% | 2,017,322 |
| Dec 2, 2025 | 61.66 | 62.16 | 61.10 | 61.98 | 61.98 | 0.88% | 1,861,661 |
| Dec 1, 2025 | 61.28 | 62.13 | 61.02 | 61.44 | 61.44 | -0.50% | 1,963,842 |
| Nov 28, 2025 | 61.50 | 62.04 | 61.45 | 61.75 | 61.75 | 0.28% | 873,840 |
| Nov 26, 2025 | 60.89 | 61.95 | 60.84 | 61.58 | 61.58 | 0.79% | 2,153,123 |
| Nov 25, 2025 | 60.82 | 61.64 | 60.78 | 61.10 | 61.10 | 0.91% | 1,915,525 |
| Nov 24, 2025 | 60.26 | 60.91 | 59.96 | 60.55 | 60.55 | - | 2,758,275 |
| Nov 21, 2025 | 59.41 | 60.86 | 59.39 | 60.55 | 60.55 | 2.35% | 2,942,646 |
| Nov 20, 2025 | 59.38 | 59.94 | 59.00 | 59.16 | 59.16 | 0.37% | 1,726,365 |
| Nov 19, 2025 | 59.15 | 59.21 | 58.66 | 58.94 | 58.94 | -0.41% | 1,932,273 |
| Nov 18, 2025 | 59.08 | 59.53 | 58.80 | 59.18 | 59.18 | 0.22% | 1,932,621 |
| Nov 17, 2025 | 59.66 | 59.72 | 58.85 | 59.05 | 59.05 | -0.62% | 1,922,755 |
| Nov 14, 2025 | 59.63 | 60.02 | 59.25 | 59.42 | 59.42 | 0.24% | 1,923,733 |
| Nov 13, 2025 | 59.16 | 59.82 | 59.06 | 59.28 | 59.28 | -0.57% | 2,306,034 |
| Nov 12, 2025 | 60.07 | 60.57 | 59.57 | 59.62 | 59.62 | -1.44% | 1,955,764 |
| Nov 11, 2025 | 59.85 | 60.57 | 59.61 | 60.49 | 60.49 | 1.65% | 1,987,111 |
| Nov 10, 2025 | 59.63 | 59.76 | 58.79 | 59.51 | 59.51 | -0.33% | 2,003,573 |
| Nov 7, 2025 | 59.03 | 59.79 | 58.90 | 59.71 | 59.71 | 1.72% | 2,352,065 |
| Nov 6, 2025 | 59.70 | 59.90 | 58.65 | 58.70 | 58.70 | -1.79% | 2,466,968 |
| Nov 5, 2025 | 59.68 | 59.92 | 58.80 | 59.77 | 59.77 | 0.66% | 2,998,270 |
| Nov 4, 2025 | 58.93 | 59.46 | 58.47 | 59.38 | 59.38 | 0.51% | 3,783,264 |
| Nov 3, 2025 | 58.76 | 60.06 | 58.38 | 59.08 | 59.08 | -0.61% | 3,530,123 |
| Oct 31, 2025 | 60.11 | 60.70 | 59.41 | 59.44 | 59.44 | -1.44% | 3,669,155 |
| Oct 30, 2025 | 59.00 | 60.50 | 58.60 | 60.31 | 60.31 | 2.38% | 4,546,403 |
| Oct 29, 2025 | 59.90 | 60.70 | 58.51 | 58.91 | 58.91 | -4.15% | 6,319,581 |
| Oct 28, 2025 | 63.04 | 63.53 | 61.44 | 61.46 | 61.46 | -2.92% | 2,323,516 |
| Oct 27, 2025 | 63.35 | 63.51 | 62.59 | 63.31 | 63.31 | -0.17% | 2,160,952 |
| Oct 24, 2025 | 63.72 | 63.78 | 63.17 | 63.42 | 63.42 | 0.14% | 2,462,942 |
| Oct 23, 2025 | 63.89 | 63.94 | 62.82 | 63.33 | 63.33 | -0.64% | 1,741,953 |
| Oct 22, 2025 | 63.09 | 63.89 | 62.57 | 63.74 | 63.74 | 1.46% | 2,758,437 |
| Oct 21, 2025 | 62.62 | 63.49 | 62.37 | 62.82 | 62.82 | 0.75% | 2,335,532 |
| Oct 20, 2025 | 62.62 | 62.98 | 62.21 | 62.35 | 62.35 | 0.23% | 2,558,824 |
| Oct 17, 2025 | 61.63 | 62.28 | 61.39 | 62.21 | 62.21 | 1.15% | 5,073,567 |
| Oct 16, 2025 | 62.30 | 62.30 | 61.16 | 61.50 | 61.50 | -0.95% | 4,880,863 |
| Oct 15, 2025 | 62.44 | 62.86 | 61.79 | 62.09 | 62.09 | -0.34% | 2,073,085 |
| Oct 14, 2025 | 61.96 | 62.35 | 61.72 | 62.30 | 62.30 | 0.47% | 1,383,058 |
| Oct 13, 2025 | 61.59 | 62.13 | 61.41 | 62.01 | 62.01 | 0.55% | 1,459,670 |
| Oct 10, 2025 | 62.11 | 62.50 | 61.09 | 61.67 | 61.67 | -0.48% | 1,645,278 |
| Oct 9, 2025 | 62.52 | 62.76 | 61.82 | 61.97 | 61.97 | -0.58% | 1,557,264 |
| Oct 8, 2025 | 62.08 | 62.42 | 61.93 | 62.33 | 62.33 | -0.22% | 1,345,809 |
| Oct 7, 2025 | 62.44 | 63.04 | 62.20 | 62.47 | 62.47 | 0.40% | 1,603,128 |
| Oct 6, 2025 | 63.35 | 63.43 | 62.18 | 62.22 | 62.22 | -1.71% | 1,856,723 |
| Oct 3, 2025 | 63.60 | 64.11 | 63.29 | 63.30 | 63.30 | -0.28% | 1,839,759 |
| Oct 2, 2025 | 63.84 | 64.00 | 63.11 | 63.48 | 63.48 | -0.97% | 1,686,556 |
| Oct 1, 2025 | 64.57 | 64.86 | 64.03 | 64.10 | 64.10 | -0.97% | 2,258,597 |
| Sep 30, 2025 | 63.91 | 64.77 | 63.84 | 64.73 | 64.73 | 0.95% | 2,771,399 |
| Sep 29, 2025 | 64.18 | 64.61 | 63.93 | 64.12 | 64.12 | -0.64% | 1,990,864 |
| Sep 26, 2025 | 64.01 | 64.84 | 63.72 | 64.53 | 64.53 | 1.24% | 2,124,475 |
| Sep 25, 2025 | 64.47 | 64.84 | 63.62 | 63.74 | 63.74 | -2.18% | 2,297,215 |
| Sep 24, 2025 | 65.47 | 65.72 | 64.83 | 65.16 | 64.47 | -0.79% | 2,675,608 |
| Sep 23, 2025 | 65.28 | 65.76 | 64.99 | 65.68 | 64.98 | 0.60% | 1,916,179 |
| Sep 22, 2025 | 64.92 | 65.34 | 64.39 | 65.29 | 64.60 | 0.37% | 1,938,934 |
| Sep 19, 2025 | 64.82 | 65.62 | 64.52 | 65.05 | 64.36 | 0.28% | 5,032,329 |
| Sep 18, 2025 | 64.85 | 65.08 | 64.29 | 64.87 | 64.18 | 0.37% | 2,044,285 |
| Sep 17, 2025 | 64.54 | 65.72 | 64.54 | 64.63 | 63.94 | -0.19% | 2,282,970 |
| Sep 16, 2025 | 65.15 | 65.49 | 64.62 | 64.75 | 64.06 | -0.81% | 2,576,916 |
| Sep 15, 2025 | 66.72 | 66.84 | 65.20 | 65.28 | 64.59 | -1.75% | 1,827,081 |
| Sep 12, 2025 | 66.92 | 67.11 | 66.39 | 66.44 | 65.73 | -0.67% | 1,264,534 |
| Sep 11, 2025 | 65.89 | 67.05 | 65.56 | 66.89 | 66.18 | 1.56% | 1,448,763 |
| Sep 10, 2025 | 66.62 | 67.12 | 65.73 | 65.86 | 65.16 | -1.14% | 1,561,004 |
| Sep 9, 2025 | 66.04 | 66.76 | 66.02 | 66.62 | 65.91 | 0.35% | 1,371,678 |
| Sep 8, 2025 | 66.22 | 66.66 | 65.81 | 66.39 | 65.68 | -0.63% | 2,189,517 |
| Sep 5, 2025 | 66.00 | 67.07 | 65.85 | 66.81 | 66.10 | 1.86% | 2,171,157 |
| Sep 4, 2025 | 65.00 | 65.62 | 64.74 | 65.59 | 64.89 | 1.42% | 1,391,157 |
| Sep 3, 2025 | 63.65 | 64.69 | 63.61 | 64.67 | 63.98 | 1.03% | 1,369,979 |
| Sep 2, 2025 | 65.66 | 65.70 | 63.65 | 64.01 | 63.33 | -3.19% | 1,802,008 |
| Aug 29, 2025 | 65.18 | 66.20 | 65.07 | 66.12 | 65.42 | 1.27% | 1,412,928 |
| Aug 28, 2025 | 65.43 | 65.43 | 64.67 | 65.29 | 64.60 | 0.23% | 1,069,845 |
| Aug 27, 2025 | 64.70 | 65.26 | 64.45 | 65.14 | 64.45 | 1.02% | 1,412,354 |
| Aug 26, 2025 | 64.94 | 65.20 | 64.33 | 64.48 | 63.79 | -0.49% | 5,972,521 |
| Aug 25, 2025 | 65.24 | 65.43 | 64.43 | 64.80 | 64.11 | -0.70% | 1,205,953 |
| Aug 22, 2025 | 64.69 | 65.70 | 64.48 | 65.26 | 64.57 | 1.54% | 1,486,806 |
| Aug 21, 2025 | 64.13 | 64.69 | 64.00 | 64.27 | 63.59 | -0.33% | 1,325,142 |
| Aug 20, 2025 | 64.76 | 65.37 | 64.29 | 64.48 | 63.79 | 0.06% | 1,840,622 |
| Aug 19, 2025 | 63.47 | 64.66 | 63.32 | 64.44 | 63.76 | 1.90% | 1,841,138 |
| Aug 18, 2025 | 64.27 | 64.45 | 63.19 | 63.24 | 62.57 | -1.37% | 2,562,790 |
| Aug 15, 2025 | 63.48 | 64.38 | 63.48 | 64.12 | 63.44 | 0.96% | 3,890,270 |
| Aug 14, 2025 | 63.36 | 63.70 | 63.19 | 63.51 | 62.84 | -0.75% | 1,690,190 |
| Aug 13, 2025 | 62.84 | 64.03 | 62.65 | 63.99 | 63.31 | 2.06% | 1,710,457 |
| Aug 12, 2025 | 62.32 | 62.72 | 62.09 | 62.70 | 62.03 | 0.64% | 1,612,594 |
| Aug 11, 2025 | 62.87 | 63.22 | 62.24 | 62.30 | 61.64 | -1.42% | 1,850,007 |
| Aug 8, 2025 | 64.01 | 64.10 | 63.10 | 63.20 | 62.53 | -1.08% | 1,337,579 |
| Aug 7, 2025 | 63.59 | 64.33 | 63.56 | 63.89 | 63.21 | 0.77% | 2,492,581 |
| Aug 6, 2025 | 63.54 | 64.02 | 63.11 | 63.40 | 62.73 | -0.02% | 2,212,201 |
| Aug 5, 2025 | 64.47 | 64.47 | 63.07 | 63.41 | 62.74 | 1.18% | 2,982,639 |
| Aug 4, 2025 | 62.72 | 63.64 | 62.53 | 62.67 | 62.00 | -0.13% | 2,858,529 |
| Aug 1, 2025 | 63.93 | 63.93 | 61.71 | 62.75 | 62.08 | -0.71% | 3,720,115 |
| Jul 31, 2025 | 64.95 | 65.10 | 62.98 | 63.20 | 62.53 | -3.22% | 5,288,532 |
| Jul 30, 2025 | 67.34 | 67.48 | 64.52 | 65.30 | 64.61 | -3.66% | 3,933,619 |
| Jul 29, 2025 | 66.54 | 67.83 | 66.29 | 67.78 | 67.06 | 2.37% | 1,730,106 |
| Jul 28, 2025 | 67.45 | 67.49 | 66.11 | 66.21 | 65.51 | -1.72% | 1,540,937 |
| Jul 25, 2025 | 67.62 | 68.07 | 67.08 | 67.37 | 66.65 | -0.41% | 1,507,274 |
| Jul 24, 2025 | 68.34 | 68.50 | 67.52 | 67.65 | 66.93 | -1.01% | 2,218,233 |
| Jul 23, 2025 | 68.38 | 68.51 | 67.89 | 68.34 | 67.61 | 0.03% | 1,625,133 |
| Jul 22, 2025 | 67.03 | 68.38 | 66.87 | 68.32 | 67.59 | 2.00% | 1,801,882 |
| Jul 21, 2025 | 67.23 | 67.56 | 66.61 | 66.98 | 66.27 | -0.28% | 1,611,895 |
| Jul 18, 2025 | 67.23 | 67.54 | 66.78 | 67.17 | 66.46 | -0.16% | 1,787,704 |
| Jul 17, 2025 | 67.05 | 67.49 | 66.83 | 67.28 | 66.56 | 0.49% | 1,497,786 |