Equity Residential (EQR)
NYSE: EQR · Real-Time Price · USD
62.18
-0.54 (-0.86%)
At close: Mar 9, 2026, 4:00 PM EDT
62.18
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:40 PM EDT
Equity Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.09 | 62.52 | 60.95 | 62.25 | - | -0.75% | 1,684,462 |
| Mar 6, 2026 | 62.42 | 62.83 | 61.54 | 62.72 | 62.72 | -0.62% | 1,864,188 |
| Mar 5, 2026 | 62.21 | 63.24 | 61.98 | 63.11 | 63.11 | 0.53% | 2,692,571 |
| Mar 4, 2026 | 62.37 | 62.98 | 61.96 | 62.78 | 62.78 | 0.10% | 1,671,085 |
| Mar 3, 2026 | 62.38 | 63.19 | 61.58 | 62.72 | 62.72 | -0.65% | 1,711,342 |
| Mar 2, 2026 | 63.21 | 63.63 | 62.56 | 63.13 | 63.13 | -0.13% | 2,453,808 |
| Feb 27, 2026 | 63.73 | 63.90 | 62.75 | 63.21 | 63.21 | -1.42% | 3,334,981 |
| Feb 26, 2026 | 63.62 | 64.46 | 63.38 | 64.12 | 64.12 | 1.14% | 2,287,546 |
| Feb 25, 2026 | 63.50 | 63.89 | 62.80 | 63.40 | 63.40 | -0.25% | 1,928,573 |
| Feb 24, 2026 | 63.18 | 63.91 | 62.67 | 63.56 | 63.56 | 0.38% | 2,002,013 |
| Feb 23, 2026 | 63.09 | 63.97 | 62.50 | 63.32 | 63.32 | 1.15% | 3,822,307 |
| Feb 20, 2026 | 63.34 | 63.57 | 62.55 | 62.60 | 62.60 | -0.71% | 3,987,154 |
| Feb 19, 2026 | 63.12 | 63.97 | 62.46 | 63.05 | 63.05 | -0.85% | 1,810,670 |
| Feb 18, 2026 | 63.47 | 63.93 | 63.09 | 63.59 | 63.59 | 0.17% | 1,872,252 |
| Feb 17, 2026 | 64.52 | 65.11 | 62.63 | 63.48 | 63.48 | -0.60% | 2,948,054 |
| Feb 13, 2026 | 63.19 | 64.25 | 62.71 | 63.86 | 63.86 | 1.28% | 3,250,929 |
| Feb 12, 2026 | 64.95 | 65.08 | 62.16 | 63.05 | 63.05 | -2.47% | 5,050,203 |
| Feb 11, 2026 | 65.50 | 66.21 | 64.64 | 64.65 | 64.65 | -1.40% | 3,402,201 |
| Feb 10, 2026 | 64.68 | 65.73 | 64.68 | 65.57 | 65.57 | 1.39% | 6,659,716 |
| Feb 9, 2026 | 64.14 | 64.75 | 63.66 | 64.67 | 64.67 | 1.22% | 3,364,482 |
| Feb 6, 2026 | 61.45 | 65.00 | 61.45 | 63.89 | 63.89 | 3.43% | 3,782,954 |
| Feb 5, 2026 | 63.20 | 63.20 | 61.29 | 61.77 | 61.77 | -2.08% | 3,358,072 |
| Feb 4, 2026 | 61.83 | 63.48 | 61.83 | 63.08 | 63.08 | 2.09% | 2,541,714 |
| Feb 3, 2026 | 61.53 | 62.40 | 61.32 | 61.79 | 61.79 | 0.29% | 2,023,971 |
| Feb 2, 2026 | 62.58 | 62.58 | 61.51 | 61.61 | 61.61 | -1.14% | 2,163,482 |
| Jan 30, 2026 | 61.98 | 62.42 | 61.27 | 62.32 | 62.32 | 0.74% | 2,594,999 |
| Jan 29, 2026 | 61.21 | 62.02 | 60.92 | 61.86 | 61.86 | 1.81% | 2,620,516 |
| Jan 28, 2026 | 62.17 | 62.46 | 60.61 | 60.76 | 60.76 | -2.24% | 2,403,704 |
| Jan 27, 2026 | 62.23 | 62.66 | 61.99 | 62.15 | 62.15 | 0.05% | 3,321,929 |
| Jan 26, 2026 | 62.41 | 62.50 | 61.48 | 62.12 | 62.12 | 0.05% | 2,492,642 |
| Jan 23, 2026 | 60.91 | 62.14 | 60.70 | 62.09 | 62.09 | 1.85% | 2,677,607 |
| Jan 22, 2026 | 61.31 | 61.78 | 60.63 | 60.96 | 60.96 | -0.64% | 2,540,606 |
| Jan 21, 2026 | 61.13 | 61.57 | 60.78 | 61.35 | 61.35 | 0.54% | 2,126,260 |
| Jan 20, 2026 | 61.20 | 61.59 | 60.58 | 61.02 | 61.02 | -1.64% | 1,866,163 |
| Jan 16, 2026 | 60.92 | 62.12 | 60.31 | 62.04 | 62.04 | 1.42% | 2,171,656 |
| Jan 15, 2026 | 61.32 | 61.90 | 61.09 | 61.17 | 61.17 | -0.05% | 1,738,092 |
| Jan 14, 2026 | 60.15 | 61.31 | 60.15 | 61.20 | 61.20 | 1.68% | 2,087,367 |
| Jan 13, 2026 | 60.36 | 60.62 | 59.10 | 60.19 | 60.19 | -0.12% | 1,935,981 |
| Jan 12, 2026 | 60.56 | 60.88 | 60.08 | 60.26 | 60.26 | -0.30% | 3,083,166 |
| Jan 9, 2026 | 62.36 | 62.87 | 60.11 | 60.44 | 60.44 | -3.87% | 2,701,829 |
| Jan 8, 2026 | 61.69 | 63.39 | 61.69 | 62.87 | 62.87 | 1.50% | 1,559,016 |
| Jan 7, 2026 | 62.55 | 63.00 | 61.90 | 61.94 | 61.94 | -0.75% | 4,874,222 |
| Jan 6, 2026 | 60.67 | 62.56 | 60.55 | 62.41 | 62.41 | 2.45% | 1,962,118 |
| Jan 5, 2026 | 61.56 | 61.88 | 60.89 | 60.92 | 60.92 | -1.79% | 2,488,762 |
| Jan 2, 2026 | 62.32 | 62.34 | 61.57 | 62.03 | 62.03 | -1.60% | 1,781,815 |
| Dec 31, 2025 | 63.50 | 63.65 | 63.00 | 63.04 | 62.35 | -0.72% | 1,592,699 |
| Dec 30, 2025 | 63.88 | 64.20 | 63.11 | 63.50 | 62.80 | 0.35% | 1,317,099 |
| Dec 29, 2025 | 63.25 | 63.31 | 62.87 | 63.28 | 62.58 | 0.30% | 1,231,977 |
| Dec 26, 2025 | 62.70 | 63.14 | 62.60 | 63.09 | 62.40 | 0.57% | 1,567,833 |
| Dec 24, 2025 | 62.59 | 62.99 | 62.35 | 62.73 | 62.04 | 0.64% | 693,553 |
| Dec 23, 2025 | 62.45 | 62.45 | 61.67 | 62.33 | 61.65 | 0.06% | 2,037,933 |
| Dec 22, 2025 | 61.19 | 62.52 | 60.89 | 62.29 | 61.61 | 1.50% | 3,086,339 |
| Dec 19, 2025 | 62.26 | 62.26 | 61.36 | 61.37 | 60.70 | -1.16% | 4,433,239 |
| Dec 18, 2025 | 61.99 | 62.64 | 61.76 | 62.09 | 61.41 | 0.18% | 2,855,750 |
| Dec 17, 2025 | 60.96 | 62.27 | 60.78 | 61.98 | 61.30 | 2.06% | 3,384,277 |
| Dec 16, 2025 | 61.26 | 61.30 | 60.47 | 60.73 | 60.06 | -0.61% | 2,780,208 |
| Dec 15, 2025 | 61.15 | 61.29 | 60.73 | 61.10 | 60.43 | 0.25% | 2,019,648 |
| Dec 12, 2025 | 60.90 | 61.22 | 60.61 | 60.95 | 60.28 | 0.53% | 1,952,608 |
| Dec 11, 2025 | 60.86 | 61.39 | 60.42 | 60.63 | 59.96 | -0.07% | 2,189,121 |
| Dec 10, 2025 | 60.07 | 61.12 | 60.07 | 60.67 | 60.00 | 1.03% | 2,669,579 |
| Dec 9, 2025 | 60.91 | 61.44 | 60.01 | 60.05 | 59.39 | -0.91% | 1,955,077 |
| Dec 8, 2025 | 61.21 | 61.25 | 60.02 | 60.60 | 59.93 | -0.75% | 2,540,260 |
| Dec 5, 2025 | 61.38 | 61.84 | 60.98 | 61.06 | 60.39 | -0.89% | 2,214,130 |
| Dec 4, 2025 | 61.90 | 62.42 | 61.50 | 61.61 | 60.93 | -0.68% | 2,796,210 |
| Dec 3, 2025 | 61.87 | 62.30 | 61.77 | 62.03 | 61.35 | 0.08% | 2,300,277 |
| Dec 2, 2025 | 61.66 | 62.16 | 61.10 | 61.98 | 61.30 | 0.88% | 1,867,199 |
| Dec 1, 2025 | 61.28 | 62.13 | 61.02 | 61.44 | 60.77 | -0.50% | 1,963,904 |
| Nov 28, 2025 | 61.50 | 62.04 | 61.45 | 61.75 | 61.07 | 0.28% | 941,839 |
| Nov 26, 2025 | 60.89 | 61.95 | 60.84 | 61.58 | 60.90 | 0.79% | 2,186,611 |
| Nov 25, 2025 | 60.82 | 61.64 | 60.78 | 61.10 | 60.43 | 0.91% | 1,933,234 |
| Nov 24, 2025 | 60.26 | 60.91 | 59.96 | 60.55 | 59.88 | - | 3,265,297 |
| Nov 21, 2025 | 59.41 | 60.86 | 59.39 | 60.55 | 59.88 | 2.35% | 2,948,223 |
| Nov 20, 2025 | 59.38 | 59.94 | 59.00 | 59.16 | 58.51 | 0.37% | 1,726,365 |
| Nov 19, 2025 | 59.15 | 59.21 | 58.66 | 58.94 | 58.29 | -0.41% | 1,932,273 |
| Nov 18, 2025 | 59.08 | 59.53 | 58.80 | 59.18 | 58.53 | 0.22% | 1,932,621 |
| Nov 17, 2025 | 59.66 | 59.72 | 58.85 | 59.05 | 58.40 | -0.62% | 1,922,755 |
| Nov 14, 2025 | 59.63 | 60.02 | 59.25 | 59.42 | 58.77 | 0.24% | 1,923,733 |
| Nov 13, 2025 | 59.16 | 59.82 | 59.06 | 59.28 | 58.63 | -0.57% | 2,306,034 |
| Nov 12, 2025 | 60.07 | 60.57 | 59.57 | 59.62 | 58.97 | -1.44% | 1,955,764 |
| Nov 11, 2025 | 59.85 | 60.57 | 59.61 | 60.49 | 59.83 | 1.65% | 1,987,111 |
| Nov 10, 2025 | 59.63 | 59.76 | 58.79 | 59.51 | 58.86 | -0.33% | 2,003,573 |
| Nov 7, 2025 | 59.03 | 59.79 | 58.90 | 59.71 | 59.05 | 1.72% | 2,352,065 |
| Nov 6, 2025 | 59.70 | 59.90 | 58.65 | 58.70 | 58.06 | -1.79% | 2,466,968 |
| Nov 5, 2025 | 59.68 | 59.92 | 58.80 | 59.77 | 59.11 | 0.66% | 2,998,270 |
| Nov 4, 2025 | 58.93 | 59.46 | 58.47 | 59.38 | 58.73 | 0.51% | 3,783,264 |
| Nov 3, 2025 | 58.76 | 60.06 | 58.38 | 59.08 | 58.43 | -0.61% | 3,530,123 |
| Oct 31, 2025 | 60.11 | 60.70 | 59.41 | 59.44 | 58.79 | -1.44% | 3,669,155 |
| Oct 30, 2025 | 59.00 | 60.50 | 58.60 | 60.31 | 59.65 | 2.38% | 4,546,403 |
| Oct 29, 2025 | 59.90 | 60.70 | 58.51 | 58.91 | 58.26 | -4.15% | 6,319,581 |
| Oct 28, 2025 | 63.04 | 63.53 | 61.44 | 61.46 | 60.78 | -2.92% | 2,323,516 |
| Oct 27, 2025 | 63.35 | 63.51 | 62.59 | 63.31 | 62.61 | -0.17% | 2,160,952 |
| Oct 24, 2025 | 63.72 | 63.78 | 63.17 | 63.42 | 62.72 | 0.14% | 2,462,942 |
| Oct 23, 2025 | 63.89 | 63.94 | 62.82 | 63.33 | 62.63 | -0.64% | 1,741,953 |
| Oct 22, 2025 | 63.09 | 63.89 | 62.57 | 63.74 | 63.04 | 1.46% | 2,758,437 |
| Oct 21, 2025 | 62.62 | 63.49 | 62.37 | 62.82 | 62.13 | 0.75% | 2,335,532 |
| Oct 20, 2025 | 62.62 | 62.98 | 62.21 | 62.35 | 61.67 | 0.23% | 2,558,824 |
| Oct 17, 2025 | 61.63 | 62.28 | 61.39 | 62.21 | 61.53 | 1.15% | 5,073,567 |
| Oct 16, 2025 | 62.30 | 62.30 | 61.16 | 61.50 | 60.82 | -0.95% | 4,880,863 |
| Oct 15, 2025 | 62.44 | 62.86 | 61.79 | 62.09 | 61.41 | -0.34% | 2,073,085 |
| Oct 14, 2025 | 61.96 | 62.35 | 61.72 | 62.30 | 61.62 | 0.47% | 1,383,058 |