Equity Residential (EQR)

Last Price65.38

Change+0.00 (0.00%)

NYSE · Last Trade: May 1st, 7:27 AM EDT

Historical Prices For Equity Residential (EQR)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	65.46	65.83	64.92	65.38	3,594,968	65.38
4/29/2026	64.30	66.50	64.21	65.43	5,558,521	65.43
4/28/2026	62.64	65.27	62.59	65.15	3,763,604	65.15
4/27/2026	62.20	62.87	62.20	62.32	2,547,307	62.32
4/24/2026	62.66	62.66	61.94	62.26	2,269,074	62.26
4/23/2026	61.85	62.84	61.85	62.65	2,695,741	62.65
4/22/2026	61.95	62.34	61.33	61.70	2,387,546	61.70
4/21/2026	63.32	63.42	61.85	61.85	2,510,589	61.85
4/20/2026	62.36	63.47	62.30	63.43	2,082,504	63.43
4/17/2026	61.01	62.99	60.78	62.68	3,408,889	62.68
4/16/2026	61.20	61.70	60.34	60.49	2,458,483	60.49
4/15/2026	61.36	61.54	60.82	61.30	2,694,180	61.30
4/14/2026	60.71	61.55	60.60	61.36	2,594,814	61.36
4/13/2026	60.94	60.96	59.96	60.78	1,923,736	60.78
4/10/2026	60.50	61.29	60.37	61.14	2,461,829	61.14
4/09/2026	60.40	61.05	60.35	60.46	1,521,529	60.46
4/08/2026	60.85	61.28	60.48	60.80	2,264,699	60.80
4/07/2026	60.16	60.89	60.06	60.21	2,287,512	60.21
4/06/2026	60.16	60.64	59.80	60.06	2,097,940	60.06
4/02/2026	59.56	60.54	59.24	60.27	1,750,961	60.27
4/01/2026	59.03	59.77	58.92	59.55	2,169,178	59.55
3/31/2026	59.38	59.67	58.53	59.15	3,370,211	59.15
3/30/2026	58.46	59.20	58.08	58.58	2,532,153	58.58
3/27/2026	59.40	59.60	58.49	58.75	2,333,869	58.05
3/26/2026	58.62	59.69	58.57	59.51	3,298,776	58.80
3/25/2026	58.77	59.22	58.26	58.46	2,381,433	57.76
3/24/2026	58.20	59.16	57.85	58.67	2,716,342	57.97
3/23/2026	59.00	59.27	58.26	58.41	2,715,761	57.71
3/20/2026	59.32	59.51	57.57	57.98	4,113,372	57.29
3/19/2026	59.57	60.07	59.14	59.31	2,033,122	58.60
3/18/2026	60.48	60.58	59.55	59.85	2,516,097	59.13
3/17/2026	60.62	61.25	60.44	61.02	2,107,197	60.29
3/16/2026	60.55	60.74	60.03	60.06	2,050,240	59.34
3/13/2026	61.00	61.58	59.73	59.99	1,830,096	59.27
3/12/2026	59.83	61.02	59.58	60.27	2,093,135	59.55
3/11/2026	61.18	61.18	59.38	60.16	2,757,842	59.44
3/10/2026	61.83	62.34	60.83	61.48	2,202,545	60.74
3/09/2026	62.09	62.52	60.95	62.18	2,416,298	61.44
3/06/2026	62.42	62.83	61.54	62.72	1,864,282	61.97
3/05/2026	62.21	63.23	61.98	63.11	2,733,662	62.35
3/04/2026	62.37	62.98	61.96	62.78	1,677,612	62.03
3/03/2026	62.38	63.19	61.58	62.72	1,713,621	61.97
3/02/2026	63.21	63.63	62.56	63.13	2,488,647	62.37
2/27/2026	63.73	63.90	62.75	63.21	3,382,101	62.45
2/26/2026	63.62	64.45	63.38	64.12	2,287,579	63.35
2/25/2026	63.50	63.88	62.80	63.40	2,100,844	62.64
2/24/2026	63.18	63.91	62.67	63.56	2,002,191	62.80
2/23/2026	63.09	63.97	62.50	63.32	3,822,364	62.56
2/20/2026	63.34	63.57	62.55	62.60	3,988,555	61.85
2/19/2026	63.12	63.97	62.46	63.05	1,811,612	62.30
2/18/2026	63.47	63.93	63.09	63.59	1,872,629	62.83
2/17/2026	64.52	65.11	62.63	63.48	2,948,465	62.72
2/13/2026	63.19	64.25	62.70	63.86	3,251,466	63.10
2/12/2026	64.95	65.08	62.16	63.05	5,050,360	62.30
2/11/2026	65.50	66.21	64.64	64.65	3,402,206	63.88
2/10/2026	64.68	65.72	64.68	65.57	6,663,269	64.79
2/09/2026	64.14	64.75	63.66	64.67	3,374,977	63.90
2/06/2026	61.45	65.00	61.45	63.89	3,802,297	63.13
2/05/2026	63.20	63.20	61.29	61.77	3,362,613	61.03
2/04/2026	61.83	63.48	61.83	63.08	2,547,482	62.33
2/03/2026	61.53	62.40	61.32	61.79	2,029,880	61.05
2/02/2026	62.58	62.58	61.51	61.61	2,163,752	60.87