5 DAY PERFORMANCE
+5.60%
1 MONTH PERFORMANCE
-2.57%
3 MONTH PERFORMANCE
-2.16%
6 MONTH PERFORMANCE
-8.83%
YEAR-TO-DATE PERFORMANCE
-4.88%
1 YEAR PERFORMANCE
+12.99%
Equity Residential Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $67.11 | $68.24 (1.68%) | $69.24 | $67.04 | 2.65 M | $26.00 B |
| 04/16/2025 | $66.88 | $67.05 (0.25%) | $67.94 | $66.65 | 1.98 M | $25.54 B |
| 04/15/2025 | $67.18 | $67.02 (-0.24%) | $67.47 | $66.44 | 1.90 M | $25.53 B |
| 04/14/2025 | $65.32 | $66.92 (2.45%) | $67.36 | $65.14 | 1.88 M | $25.49 B |
| 04/11/2025 | $63.90 | $64.64 (1.16%) | $65.23 | $62.27 | 2.34 M | $24.62 B |
| 04/10/2025 | $65.65 | $64.27 (-2.1%) | $66.99 | $62.54 | 2.60 M | $24.48 B |
| 04/09/2025 | $60.61 | $66.86 (10.31%) | $67.47 | $59.41 | 5.59 M | $25.47 B |
| 04/08/2025 | $64.37 | $61.82 (-3.96%) | $64.37 | $60.91 | 2.52 M | $23.55 B |
| 04/07/2025 | $62.73 | $62.52 (-0.33%) | $64.80 | $60.68 | 3.49 M | $23.82 B |
| 04/04/2025 | $67.63 | $63.79 (-5.68%) | $68.20 | $63.63 | 2.45 M | $24.30 B |
| 04/03/2025 | $70.97 | $68.55 (-3.41%) | $71.54 | $68.24 | 1.82 M | $26.70 B |
| 04/02/2025 | $70.86 | $71.63 (1.09%) | $71.97 | $70.60 | 1.38 M | $27.90 B |
| 04/01/2025 | $71.58 | $71.28 (-0.42%) | $71.96 | $70.45 | 1.38 M | $27.15 B |
| 03/31/2025 | $71.16 | $71.58 (0.59%) | $72.10 | $70.89 | 2.26 M | $27.88 B |
| 03/28/2025 | $71.81 | $71.38 (-0.6%) | $71.81 | $70.74 | 1.16 M | $27.19 B |
| 03/27/2025 | $71.73 | $71.26 (-0.66%) | $72.65 | $71.13 | 1.37 M | $27.76 B |
| 03/26/2025 | $71.56 | $71.57 (0.01%) | $71.89 | $71.04 | 1.11 M | $27.26 B |
| 03/25/2025 | $71.42 | $71.03 (-0.55%) | $72.17 | $70.43 | 1.65 M | $27.67 B |
| 03/24/2025 | $70.12 | $71.36 (1.77%) | $71.55 | $69.90 | 1.38 M | $27.18 B |
| 03/21/2025 | $69.85 | $69.81 (-0.06%) | $70.19 | $68.92 | 3.05 M | $27.20 B |
| 03/20/2025 | $69.91 | $70.17 (0.37%) | $70.39 | $69.22 | 1.50 M | $27.34 B |
| 03/19/2025 | $69.30 | $69.77 (0.68%) | $70.11 | $68.80 | 1.25 M | $26.58 B |
| 03/18/2025 | $69.88 | $69.51 (-0.53%) | $70.40 | $69.11 | 1.55 M | $26.48 B |
| 03/17/2025 | $68.71 | $70.06 (1.96%) | $70.61 | $68.71 | 1.60 M | $26.69 B |
| 03/14/2025 | $68.53 | $68.94 (0.6%) | $68.97 | $67.76 | 2.58 M | $26.26 B |
| 03/13/2025 | $68.97 | $68.28 (-1%) | $69.68 | $68.14 | 1.91 M | $26.01 B |
| 03/12/2025 | $69.62 | $68.97 (-0.93%) | $69.98 | $68.76 | 1.25 M | $26.27 B |
| 03/11/2025 | $71.20 | $69.78 (-1.99%) | $71.34 | $69.21 | 2.18 M | $26.58 B |
| 03/10/2025 | $72.11 | $70.88 (-1.71%) | $73.14 | $70.62 | 2.08 M | $27.00 B |
| 03/07/2025 | $72.14 | $71.97 (-0.24%) | $72.72 | $71.38 | 1.81 M | $27.42 B |
| 03/06/2025 | $73.09 | $71.91 (-1.61%) | $73.16 | $71.37 | 1.72 M | $27.39 B |
| 03/05/2025 | $72.67 | $73.67 (1.38%) | $73.91 | $72.21 | 1.39 M | $28.06 B |
| 03/04/2025 | $75.30 | $73.44 (-2.47%) | $75.86 | $73.41 | 2.14 M | $27.98 B |
| 03/03/2025 | $74.17 | $75.02 (1.15%) | $75.62 | $73.79 | 1.78 M | $28.58 B |
| 02/28/2025 | $74.28 | $74.17 (-0.15%) | $74.92 | $73.21 | 2.85 M | $28.25 B |
| 02/27/2025 | $72.62 | $73.68 (1.46%) | $74.39 | $72.53 | 1.82 M | $28.07 B |
| 02/26/2025 | $72.97 | $72.82 (-0.21%) | $73.58 | $72.61 | 1.46 M | $27.74 B |
| 02/25/2025 | $72.44 | $72.98 (0.75%) | $73.57 | $72.44 | 1.24 M | $27.80 B |
| 02/24/2025 | $71.67 | $72.21 (0.75%) | $72.69 | $71.30 | 997,000 | $27.51 B |
| 02/21/2025 | $71.70 | $71.56 (-0.2%) | $71.93 | $70.88 | 1.12 M | $27.26 B |
| 02/20/2025 | $71.05 | $71.66 (0.86%) | $71.90 | $70.71 | 1.11 M | $27.30 B |
| 02/19/2025 | $70.96 | $71.12 (0.23%) | $71.39 | $70.53 | 993,111 | $27.09 B |
| 02/18/2025 | $71.04 | $71.26 (0.31%) | $71.63 | $70.53 | 1.85 M | $27.15 B |
| 02/14/2025 | $71.90 | $71.23 (-0.93%) | $72.52 | $71.22 | 1.90 M | $27.13 B |
| 02/13/2025 | $70.95 | $71.52 (0.8%) | $71.75 | $70.78 | 796,005 | $27.24 B |
| 02/12/2025 | $70.19 | $70.97 (1.11%) | $71.50 | $70.10 | 931,308 | $27.04 B |
| 02/11/2025 | $70.40 | $71.44 (1.48%) | $71.48 | $70.34 | 1.24 M | $27.21 B |
| 02/10/2025 | $71.19 | $70.91 (-0.39%) | $71.22 | $69.97 | 1.02 M | $27.01 B |
| 02/07/2025 | $72.27 | $71.33 (-1.3%) | $72.44 | $70.96 | 1.37 M | $27.17 B |
| 02/06/2025 | $72.21 | $72.12 (-0.12%) | $72.57 | $71.71 | 1.96 M | $27.47 B |
| 02/05/2025 | $71.21 | $71.93 (1.01%) | $72.30 | $70.72 | 1.63 M | $27.40 B |
| 02/04/2025 | $70.50 | $70.62 (0.17%) | $71.39 | $69.11 | 2.61 M | $26.90 B |
| 02/03/2025 | $70.09 | $70.33 (0.34%) | $70.66 | $69.09 | 2.59 M | $26.79 B |
| 01/31/2025 | $69.70 | $70.63 (1.33%) | $70.95 | $69.43 | 2.58 M | $26.91 B |
| 01/30/2025 | $69.57 | $69.74 (0.24%) | $70.45 | $69.25 | 1.52 M | $26.57 B |
| 01/29/2025 | $69.27 | $68.48 (-1.14%) | $69.77 | $68.29 | 2.50 M | $26.09 B |
| 01/28/2025 | $70.02 | $69.26 (-1.09%) | $70.36 | $69.06 | 1.68 M | $26.38 B |
| 01/27/2025 | $68.38 | $70.14 (2.57%) | $70.41 | $68.15 | 1.53 M | $26.72 B |
| 01/24/2025 | $67.92 | $68.25 (0.49%) | $68.74 | $67.81 | 1.63 M | $26.00 B |
| 01/23/2025 | $68.55 | $68.19 (-0.53%) | $68.85 | $67.72 | 1.53 M | $25.98 B |
| 01/22/2025 | $69.51 | $68.38 (-1.63%) | $69.67 | $68.24 | 1.61 M | $26.05 B |
| 01/21/2025 | $69.88 | $70.13 (0.36%) | $70.67 | $69.56 | 1.44 M | $26.72 B |
| 01/17/2025 | $69.93 | $69.77 (-0.23%) | $70.54 | $69.57 | 1.35 M | $26.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
