Equity Residential (EQR)
NYSE: EQR · Real-Time Price · USD
65.15
+2.83 (4.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Equity Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.64 | 65.27 | 62.59 | 65.15 | 65.15 | 4.54% | 3,613,843 |
| Apr 27, 2026 | 62.20 | 62.87 | 62.20 | 62.32 | 62.32 | 0.10% | 2,362,730 |
| Apr 24, 2026 | 62.66 | 62.66 | 61.94 | 62.26 | 62.26 | -0.62% | 2,120,294 |
| Apr 23, 2026 | 61.85 | 62.84 | 61.85 | 62.65 | 62.65 | 1.54% | 2,695,688 |
| Apr 22, 2026 | 61.95 | 62.34 | 61.33 | 61.70 | 61.70 | -0.24% | 2,387,217 |
| Apr 21, 2026 | 63.32 | 63.42 | 61.85 | 61.85 | 61.85 | -2.49% | 2,506,950 |
| Apr 20, 2026 | 62.36 | 63.47 | 62.31 | 63.43 | 63.43 | 1.20% | 2,080,009 |
| Apr 17, 2026 | 61.02 | 62.99 | 60.78 | 62.68 | 62.68 | 3.62% | 3,315,679 |
| Apr 16, 2026 | 61.20 | 61.70 | 60.34 | 60.49 | 60.49 | -1.32% | 2,332,545 |
| Apr 15, 2026 | 61.36 | 61.54 | 60.82 | 61.30 | 61.30 | -0.10% | 2,677,339 |
| Apr 14, 2026 | 60.71 | 61.56 | 60.60 | 61.36 | 61.36 | 0.95% | 2,395,731 |
| Apr 13, 2026 | 60.94 | 60.96 | 59.96 | 60.78 | 60.78 | -0.59% | 1,923,272 |
| Apr 10, 2026 | 60.50 | 61.29 | 60.37 | 61.14 | 61.14 | 1.12% | 2,334,402 |
| Apr 9, 2026 | 60.40 | 61.05 | 60.35 | 60.46 | 60.46 | -0.56% | 1,485,468 |
| Apr 8, 2026 | 60.85 | 61.28 | 60.49 | 60.80 | 60.80 | 0.98% | 2,171,557 |
| Apr 7, 2026 | 60.16 | 60.89 | 60.06 | 60.21 | 60.21 | 0.25% | 2,284,305 |
| Apr 6, 2026 | 60.16 | 60.64 | 59.80 | 60.06 | 60.06 | -0.35% | 1,951,168 |
| Apr 2, 2026 | 59.56 | 60.54 | 59.24 | 60.27 | 60.27 | 1.21% | 1,740,505 |
| Apr 1, 2026 | 59.03 | 59.77 | 58.93 | 59.55 | 59.55 | 0.68% | 2,168,130 |
| Mar 31, 2026 | 59.38 | 59.67 | 58.53 | 59.15 | 59.15 | 0.97% | 3,295,990 |
| Mar 30, 2026 | 58.46 | 59.20 | 58.08 | 58.58 | 58.58 | -0.29% | 2,525,196 |
| Mar 27, 2026 | 59.40 | 59.61 | 58.50 | 58.75 | 58.05 | -1.28% | 2,333,869 |
| Mar 26, 2026 | 58.62 | 59.69 | 58.57 | 59.51 | 58.80 | 1.80% | 3,298,799 |
| Mar 25, 2026 | 58.77 | 59.22 | 58.26 | 58.46 | 57.76 | -0.36% | 2,381,434 |
| Mar 24, 2026 | 58.20 | 59.16 | 57.85 | 58.67 | 57.97 | 0.45% | 2,716,342 |
| Mar 23, 2026 | 59.00 | 59.28 | 58.26 | 58.41 | 57.71 | 0.74% | 2,715,775 |
| Mar 20, 2026 | 59.32 | 59.51 | 57.57 | 57.98 | 57.29 | -2.24% | 4,113,370 |
| Mar 19, 2026 | 59.57 | 60.07 | 59.14 | 59.31 | 58.60 | -0.90% | 2,032,057 |
| Mar 18, 2026 | 60.48 | 60.58 | 59.55 | 59.85 | 59.13 | -1.92% | 2,516,095 |
| Mar 17, 2026 | 60.62 | 61.25 | 60.44 | 61.02 | 60.29 | 1.60% | 2,107,195 |
| Mar 16, 2026 | 60.55 | 60.74 | 60.04 | 60.06 | 59.34 | 0.12% | 2,050,239 |
| Mar 13, 2026 | 61.00 | 61.58 | 59.73 | 59.99 | 59.27 | -0.46% | 1,830,096 |
| Mar 12, 2026 | 59.83 | 61.02 | 59.58 | 60.27 | 59.55 | 0.18% | 2,093,134 |
| Mar 11, 2026 | 61.18 | 61.18 | 59.38 | 60.16 | 59.44 | -2.15% | 2,757,841 |
| Mar 10, 2026 | 61.83 | 62.34 | 60.83 | 61.48 | 60.74 | -1.13% | 2,202,557 |
| Mar 9, 2026 | 62.09 | 62.52 | 60.95 | 62.18 | 61.44 | -0.86% | 2,416,296 |
| Mar 6, 2026 | 62.42 | 62.83 | 61.54 | 62.72 | 61.97 | -0.62% | 1,864,282 |
| Mar 5, 2026 | 62.21 | 63.24 | 61.98 | 63.11 | 62.36 | 0.53% | 2,733,677 |
| Mar 4, 2026 | 62.37 | 62.98 | 61.96 | 62.78 | 62.03 | 0.10% | 1,676,754 |
| Mar 3, 2026 | 62.38 | 63.19 | 61.58 | 62.72 | 61.97 | -0.65% | 1,713,620 |
| Mar 2, 2026 | 63.21 | 63.63 | 62.56 | 63.13 | 62.38 | -0.13% | 2,488,688 |
| Feb 27, 2026 | 63.73 | 63.90 | 62.75 | 63.21 | 62.45 | -1.42% | 3,378,197 |
| Feb 26, 2026 | 63.62 | 64.46 | 63.38 | 64.12 | 63.35 | 1.14% | 2,287,609 |
| Feb 25, 2026 | 63.50 | 63.89 | 62.80 | 63.40 | 62.64 | -0.25% | 2,100,844 |
| Feb 24, 2026 | 63.18 | 63.91 | 62.67 | 63.56 | 62.80 | 0.38% | 2,002,228 |
| Feb 23, 2026 | 63.09 | 63.97 | 62.50 | 63.32 | 62.56 | 1.15% | 3,822,364 |
| Feb 20, 2026 | 63.34 | 63.57 | 62.55 | 62.60 | 61.85 | -0.71% | 3,988,551 |
| Feb 19, 2026 | 63.12 | 63.97 | 62.46 | 63.05 | 62.30 | -0.85% | 1,811,612 |
| Feb 18, 2026 | 63.47 | 63.93 | 63.09 | 63.59 | 62.83 | 0.17% | 1,872,632 |
| Feb 17, 2026 | 64.52 | 65.11 | 62.63 | 63.48 | 62.72 | -0.60% | 2,948,469 |
| Feb 13, 2026 | 63.19 | 64.25 | 62.71 | 63.86 | 63.10 | 1.28% | 3,251,466 |
| Feb 12, 2026 | 64.95 | 65.08 | 62.16 | 63.05 | 62.30 | -2.47% | 5,050,361 |
| Feb 11, 2026 | 65.50 | 66.21 | 64.64 | 64.65 | 63.88 | -1.40% | 3,402,205 |
| Feb 10, 2026 | 64.68 | 65.73 | 64.68 | 65.57 | 64.79 | 1.39% | 6,663,376 |
| Feb 9, 2026 | 64.14 | 64.75 | 63.66 | 64.67 | 63.90 | 1.22% | 3,375,007 |
| Feb 6, 2026 | 61.45 | 65.00 | 61.45 | 63.89 | 63.13 | 3.43% | 3,802,297 |
| Feb 5, 2026 | 63.20 | 63.20 | 61.29 | 61.77 | 61.03 | -2.08% | 3,362,650 |
| Feb 4, 2026 | 61.83 | 63.48 | 61.83 | 63.08 | 62.33 | 2.09% | 2,547,981 |
| Feb 3, 2026 | 61.53 | 62.40 | 61.32 | 61.79 | 61.05 | 0.29% | 2,029,914 |
| Feb 2, 2026 | 62.58 | 62.58 | 61.51 | 61.61 | 60.87 | -1.14% | 2,163,752 |
| Jan 30, 2026 | 61.98 | 62.42 | 61.27 | 62.32 | 61.57 | 0.74% | 2,599,602 |
| Jan 29, 2026 | 61.21 | 62.02 | 60.92 | 61.86 | 61.12 | 1.81% | 2,621,530 |
| Jan 28, 2026 | 62.17 | 62.46 | 60.61 | 60.76 | 60.03 | -2.24% | 2,405,541 |
| Jan 27, 2026 | 62.23 | 62.66 | 61.99 | 62.15 | 61.41 | 0.05% | 3,322,203 |
| Jan 26, 2026 | 62.41 | 62.50 | 61.48 | 62.12 | 61.38 | 0.05% | 2,585,781 |
| Jan 23, 2026 | 60.91 | 62.14 | 60.70 | 62.09 | 61.35 | 1.85% | 2,789,197 |
| Jan 22, 2026 | 61.31 | 61.78 | 60.63 | 60.96 | 60.23 | -0.64% | 2,546,422 |
| Jan 21, 2026 | 61.13 | 61.57 | 60.78 | 61.35 | 60.62 | 0.54% | 2,126,529 |
| Jan 20, 2026 | 61.20 | 61.59 | 60.58 | 61.02 | 60.29 | -1.64% | 1,866,790 |
| Jan 16, 2026 | 60.92 | 62.12 | 60.31 | 62.04 | 61.30 | 1.42% | 2,176,804 |
| Jan 15, 2026 | 61.32 | 61.90 | 61.09 | 61.17 | 60.44 | -0.05% | 1,738,952 |
| Jan 14, 2026 | 60.15 | 61.31 | 60.15 | 61.20 | 60.47 | 1.68% | 2,087,471 |
| Jan 13, 2026 | 60.36 | 60.62 | 59.10 | 60.19 | 59.47 | -0.12% | 1,936,119 |
| Jan 12, 2026 | 60.56 | 60.88 | 60.08 | 60.26 | 59.54 | -0.30% | 3,161,374 |
| Jan 9, 2026 | 62.36 | 62.87 | 60.11 | 60.44 | 59.72 | -3.87% | 2,772,139 |
| Jan 8, 2026 | 61.69 | 63.39 | 61.69 | 62.87 | 62.12 | 1.50% | 1,660,737 |
| Jan 7, 2026 | 62.55 | 63.00 | 61.90 | 61.94 | 61.20 | -0.75% | 4,999,554 |
| Jan 6, 2026 | 60.67 | 62.56 | 60.55 | 62.41 | 61.66 | 2.45% | 2,072,349 |
| Jan 5, 2026 | 61.56 | 61.88 | 60.89 | 60.92 | 60.19 | -1.79% | 2,524,527 |
| Jan 2, 2026 | 62.32 | 62.34 | 61.57 | 62.03 | 61.29 | -1.60% | 1,840,304 |
| Dec 31, 2025 | 63.50 | 63.65 | 63.00 | 63.04 | 61.60 | -0.72% | 1,592,699 |
| Dec 30, 2025 | 63.88 | 64.20 | 63.11 | 63.50 | 62.05 | 0.35% | 1,317,099 |
| Dec 29, 2025 | 63.25 | 63.31 | 62.87 | 63.28 | 61.84 | 0.30% | 1,231,977 |
| Dec 26, 2025 | 62.70 | 63.14 | 62.60 | 63.09 | 61.65 | 0.57% | 1,567,833 |
| Dec 24, 2025 | 62.59 | 62.99 | 62.35 | 62.73 | 61.30 | 0.64% | 693,553 |
| Dec 23, 2025 | 62.45 | 62.45 | 61.67 | 62.33 | 60.91 | 0.06% | 2,037,933 |
| Dec 22, 2025 | 61.19 | 62.52 | 60.89 | 62.29 | 60.87 | 1.50% | 3,086,339 |
| Dec 19, 2025 | 62.26 | 62.26 | 61.36 | 61.37 | 59.97 | -1.16% | 4,433,239 |
| Dec 18, 2025 | 61.99 | 62.64 | 61.76 | 62.09 | 60.67 | 0.18% | 2,855,750 |
| Dec 17, 2025 | 60.96 | 62.27 | 60.78 | 61.98 | 60.57 | 2.06% | 3,384,277 |
| Dec 16, 2025 | 61.26 | 61.30 | 60.47 | 60.73 | 59.34 | -0.61% | 2,780,208 |
| Dec 15, 2025 | 61.15 | 61.29 | 60.73 | 61.10 | 59.71 | 0.25% | 2,019,648 |
| Dec 12, 2025 | 60.90 | 61.22 | 60.61 | 60.95 | 59.56 | 0.53% | 1,952,608 |
| Dec 11, 2025 | 60.86 | 61.39 | 60.42 | 60.63 | 59.25 | -0.07% | 2,189,121 |
| Dec 10, 2025 | 60.07 | 61.12 | 60.07 | 60.67 | 59.29 | 1.03% | 2,669,579 |
| Dec 9, 2025 | 60.91 | 61.44 | 60.01 | 60.05 | 58.68 | -0.91% | 1,955,077 |
| Dec 8, 2025 | 61.21 | 61.25 | 60.02 | 60.60 | 59.22 | -0.75% | 2,540,260 |
| Dec 5, 2025 | 61.38 | 61.84 | 60.98 | 61.06 | 59.67 | -0.89% | 2,214,130 |
| Dec 4, 2025 | 61.90 | 62.42 | 61.50 | 61.61 | 60.20 | -0.68% | 2,796,210 |
| Dec 3, 2025 | 61.87 | 62.30 | 61.77 | 62.03 | 60.62 | 0.08% | 2,300,277 |