Equity Residential (EQR)
67.93
-0.41 (-0.60%)
NYSE· Last Trade: Jul 1st, 12:36 AM EDT
Historical Prices For Equity Residential (EQR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 67.48 | 68.46 | 67.11 | 67.93 | 3,987,976 | 67.93 |
| 6/29/2026 | 67.48 | 68.35 | 67.31 | 68.34 | 2,922,253 | 68.34 |
| 6/26/2026 | 67.64 | 68.53 | 67.41 | 68.38 | 3,391,977 | 67.68 |
| 6/25/2026 | 66.58 | 67.62 | 66.53 | 67.17 | 2,011,622 | 66.48 |
| 6/24/2026 | 65.91 | 66.43 | 65.59 | 66.22 | 2,919,422 | 65.54 |
| 6/23/2026 | 65.14 | 65.84 | 64.85 | 65.70 | 3,187,855 | 65.02 |
| 6/22/2026 | 63.99 | 65.12 | 63.62 | 64.73 | 2,811,473 | 64.06 |
| 6/18/2026 | 65.47 | 65.47 | 63.81 | 64.09 | 5,777,017 | 63.43 |
| 6/17/2026 | 66.42 | 66.56 | 64.34 | 64.63 | 3,555,884 | 63.97 |
| 6/16/2026 | 66.20 | 67.08 | 66.12 | 66.40 | 2,551,603 | 65.72 |
| 6/15/2026 | 67.16 | 67.68 | 65.96 | 66.18 | 4,916,082 | 65.50 |
| 6/12/2026 | 67.05 | 67.35 | 66.75 | 67.34 | 2,315,521 | 66.65 |
| 6/11/2026 | 67.75 | 68.06 | 66.56 | 66.65 | 2,971,314 | 65.96 |
| 6/10/2026 | 67.89 | 68.22 | 67.28 | 67.61 | 3,952,145 | 66.91 |
| 6/09/2026 | 67.09 | 68.05 | 66.70 | 67.86 | 3,209,381 | 67.16 |
| 6/08/2026 | 69.03 | 69.03 | 67.08 | 67.34 | 2,652,072 | 66.65 |
| 6/05/2026 | 67.63 | 68.75 | 67.61 | 68.19 | 2,159,982 | 67.49 |
| 6/04/2026 | 67.03 | 67.94 | 66.69 | 67.90 | 2,840,695 | 67.20 |
| 6/03/2026 | 65.90 | 66.66 | 65.88 | 66.14 | 2,744,367 | 65.46 |
| 6/02/2026 | 65.90 | 66.26 | 65.33 | 66.21 | 3,592,808 | 65.53 |
| 6/01/2026 | 65.28 | 66.93 | 65.28 | 65.81 | 3,933,829 | 65.13 |
| 5/29/2026 | 0.01 | 65.86 | 64.76 | 65.45 | 8,078,054 | 64.78 |
| 5/28/2026 | 66.59 | 66.86 | 66.20 | 66.26 | 2,420,467 | 65.58 |
| 5/27/2026 | 66.62 | 67.52 | 66.37 | 66.63 | 3,284,343 | 65.94 |
| 5/26/2026 | 66.07 | 66.77 | 65.88 | 66.13 | 2,050,028 | 65.45 |
| 5/22/2026 | 65.67 | 66.59 | 65.56 | 66.20 | 2,034,975 | 65.52 |
| 5/21/2026 | 65.75 | 66.11 | 64.13 | 65.76 | 4,637,641 | 65.08 |
| 5/20/2026 | 65.49 | 66.51 | 65.14 | 66.28 | 2,101,934 | 65.60 |
| 5/19/2026 | 65.16 | 65.94 | 64.72 | 65.74 | 3,500,584 | 65.06 |
| 5/18/2026 | 63.99 | 65.47 | 63.99 | 65.43 | 1,820,546 | 64.76 |
| 5/15/2026 | 65.48 | 65.48 | 63.87 | 63.88 | 2,146,883 | 63.22 |
| 5/14/2026 | 66.20 | 66.20 | 65.02 | 65.02 | 2,717,265 | 64.35 |
| 5/13/2026 | 65.51 | 66.00 | 65.13 | 65.83 | 2,917,071 | 65.15 |
| 5/12/2026 | 66.37 | 66.39 | 65.29 | 65.89 | 4,306,936 | 65.21 |
| 5/11/2026 | 65.90 | 66.25 | 65.63 | 66.18 | 2,052,238 | 65.50 |
| 5/08/2026 | 65.89 | 66.06 | 65.41 | 65.54 | 1,772,321 | 64.87 |
| 5/07/2026 | 66.14 | 66.49 | 65.78 | 65.86 | 3,924,248 | 65.18 |
| 5/06/2026 | 66.71 | 66.86 | 66.06 | 66.16 | 2,801,245 | 65.48 |
| 5/05/2026 | 65.75 | 66.95 | 65.14 | 66.25 | 2,733,317 | 65.57 |
| 5/04/2026 | 64.90 | 65.83 | 64.51 | 65.24 | 2,192,800 | 64.57 |
| 5/01/2026 | 65.46 | 66.28 | 64.81 | 65.17 | 2,334,022 | 64.50 |
| 4/30/2026 | 65.46 | 65.83 | 64.92 | 65.38 | 3,594,968 | 64.71 |
| 4/29/2026 | 64.30 | 66.50 | 64.21 | 65.43 | 5,558,521 | 64.76 |
| 4/28/2026 | 62.64 | 65.27 | 62.59 | 65.15 | 3,763,604 | 64.48 |
| 4/27/2026 | 62.20 | 62.87 | 62.20 | 62.32 | 2,547,307 | 61.68 |
| 4/24/2026 | 62.66 | 62.66 | 61.94 | 62.26 | 2,269,074 | 61.62 |
| 4/23/2026 | 61.85 | 62.84 | 61.85 | 62.65 | 2,695,741 | 62.01 |
| 4/22/2026 | 61.95 | 62.34 | 61.33 | 61.70 | 2,387,546 | 61.07 |
| 4/21/2026 | 63.32 | 63.42 | 61.85 | 61.85 | 2,510,589 | 61.21 |
| 4/20/2026 | 62.36 | 63.47 | 62.30 | 63.43 | 2,082,504 | 62.78 |
| 4/17/2026 | 61.01 | 62.99 | 60.78 | 62.68 | 3,408,889 | 62.04 |
| 4/16/2026 | 61.20 | 61.70 | 60.34 | 60.49 | 2,458,483 | 59.87 |
| 4/15/2026 | 61.36 | 61.54 | 60.82 | 61.30 | 2,694,180 | 60.67 |
| 4/14/2026 | 60.71 | 61.55 | 60.60 | 61.36 | 2,594,814 | 60.73 |
| 4/13/2026 | 60.94 | 60.96 | 59.96 | 60.78 | 1,923,736 | 60.16 |
| 4/10/2026 | 60.50 | 61.29 | 60.37 | 61.14 | 2,461,829 | 60.51 |
| 4/09/2026 | 60.40 | 61.05 | 60.35 | 60.46 | 1,521,529 | 59.84 |
| 4/08/2026 | 60.85 | 61.28 | 60.48 | 60.80 | 2,264,699 | 60.17 |
| 4/07/2026 | 60.16 | 60.89 | 60.06 | 60.21 | 2,287,512 | 59.59 |
| 4/06/2026 | 60.16 | 60.64 | 59.80 | 60.06 | 2,097,940 | 59.44 |
| 4/02/2026 | 59.56 | 60.54 | 59.24 | 60.27 | 1,750,961 | 59.65 |
| 4/01/2026 | 59.03 | 59.77 | 58.92 | 59.55 | 2,169,178 | 58.94 |