Equity Residential (EQR) Charts

$69.03

$0.13 (0.19%)
Last update: 04:00 PM EST
Day's range
$68.02
Day's range
$69.26

5 DAY PERFORMANCE

-1.58%

1 MONTH PERFORMANCE

-2.54%

3 MONTH PERFORMANCE

-6.30%

6 MONTH PERFORMANCE

-5.93%

YEAR-TO-DATE PERFORMANCE

-3.80%

1 YEAR PERFORMANCE

+5.00%

Equity Residential Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $68.79 $69.01 (0.32%) $69.26 $68.00 1.94 M $26.17 B
06/03/2025 $69.54 $68.90 (-0.92%) $69.73 $68.26 2.04 M $26.13 B
06/02/2025 $69.48 $69.93 (0.65%) $70.05 $68.66 1.49 M $26.52 B
05/30/2025 $69.51 $70.14 (0.91%) $70.30 $69.16 3.12 M $26.60 B
05/29/2025 $69.09 $69.98 (1.29%) $70.31 $68.92 1.82 M $26.54 B
05/28/2025 $68.69 $69.01 (0.47%) $69.13 $68.17 2.23 M $26.17 B
05/27/2025 $68.56 $68.62 (0.09%) $68.88 $67.37 2.03 M $26.02 B
05/23/2025 $67.98 $67.61 (-0.54%) $68.43 $66.95 1.35 M $25.64 B
05/22/2025 $68.92 $68.30 (-0.9%) $69.16 $67.85 1.65 M $25.90 B
05/21/2025 $70.76 $68.93 (-2.59%) $70.97 $68.91 1.52 M $26.14 B
05/20/2025 $70.98 $71.11 (0.18%) $71.39 $70.54 1.36 M $26.97 B
05/19/2025 $70.83 $71.35 (0.73%) $71.52 $70.58 1.57 M $27.06 B
05/16/2025 $71.09 $71.56 (0.66%) $71.80 $70.68 5.06 M $27.14 B
05/15/2025 $69.29 $70.86 (2.27%) $70.95 $69.21 1.77 M $26.87 B
05/14/2025 $68.96 $69.06 (0.15%) $69.67 $68.35 2.11 M $26.19 B
05/13/2025 $70.77 $69.59 (-1.67%) $71.02 $69.28 2.42 M $26.39 B
05/12/2025 $70.70 $70.90 (0.28%) $71.05 $70.46 1.56 M $26.89 B
05/09/2025 $69.76 $69.94 (0.26%) $70.16 $69.48 1.14 M $26.52 B
05/08/2025 $70.80 $69.68 (-1.58%) $70.93 $69.62 2.32 M $26.42 B
05/07/2025 $70.59 $70.56 (-0.04%) $71.04 $70.31 2.22 M $26.76 B
05/06/2025 $70.48 $70.54 (0.09%) $70.94 $69.96 1.59 M $26.75 B
05/05/2025 $71.15 $70.83 (-0.45%) $71.44 $70.42 2.08 M $26.86 B
05/02/2025 $71.50 $71.72 (0.31%) $72.40 $71.33 2.10 M $27.20 B
05/01/2025 $70.02 $70.62 (0.86%) $71.18 $69.33 2.37 M $26.78 B
04/30/2025 $69.41 $70.26 (1.22%) $70.60 $68.42 3.16 M $26.64 B
04/29/2025 $68.94 $69.53 (0.86%) $69.87 $68.31 2.84 M $26.37 B
04/28/2025 $68.57 $69.31 (1.08%) $69.45 $68.45 1.95 M $26.28 B
04/25/2025 $69.11 $68.53 (-0.84%) $69.30 $68.36 1.32 M $25.99 B
04/24/2025 $69.24 $69.31 (0.1%) $69.73 $68.79 1.15 M $26.28 B
04/23/2025 $69.55 $69.38 (-0.24%) $70.64 $68.88 1.67 M $26.31 B
04/22/2025 $68.46 $68.93 (0.69%) $69.27 $68.08 1.71 M $26.14 B
04/21/2025 $67.64 $67.50 (-0.21%) $68.08 $66.52 1.53 M $25.60 B
04/17/2025 $67.11 $68.24 (1.68%) $69.24 $67.04 2.74 M $25.88 B
04/16/2025 $66.88 $67.05 (0.25%) $67.94 $66.65 1.98 M $25.43 B
04/15/2025 $67.18 $67.02 (-0.24%) $67.47 $66.44 1.90 M $25.41 B
04/14/2025 $65.32 $66.92 (2.45%) $67.36 $65.14 1.88 M $25.38 B
04/11/2025 $63.90 $64.64 (1.16%) $65.23 $62.27 2.34 M $24.51 B
04/10/2025 $65.65 $64.27 (-2.1%) $66.99 $62.54 2.60 M $24.37 B
04/09/2025 $60.61 $66.86 (10.31%) $67.47 $59.41 5.59 M $25.35 B
04/08/2025 $64.37 $61.82 (-3.96%) $64.37 $60.91 2.52 M $23.44 B
04/07/2025 $62.73 $62.52 (-0.33%) $64.80 $60.68 3.49 M $23.71 B
04/04/2025 $67.63 $63.79 (-5.68%) $68.20 $63.63 2.45 M $24.19 B
04/03/2025 $70.97 $68.55 (-3.41%) $71.54 $68.24 1.82 M $25.99 B
04/02/2025 $70.86 $71.63 (1.09%) $71.97 $70.60 1.38 M $27.16 B
04/01/2025 $71.58 $71.28 (-0.42%) $71.96 $70.45 1.38 M $27.03 B
03/31/2025 $71.16 $71.58 (0.59%) $72.10 $70.89 2.26 M $27.14 B
03/28/2025 $71.81 $71.38 (-0.6%) $71.81 $70.74 1.16 M $27.07 B
03/27/2025 $71.73 $71.26 (-0.66%) $72.65 $71.13 1.37 M $27.02 B
03/26/2025 $71.56 $71.57 (0.01%) $71.89 $71.04 1.11 M $27.14 B
03/25/2025 $71.42 $71.03 (-0.55%) $72.17 $70.43 1.65 M $26.94 B
03/24/2025 $70.12 $71.36 (1.77%) $71.55 $69.90 1.38 M $27.06 B
03/21/2025 $69.85 $69.81 (-0.06%) $70.19 $68.92 3.05 M $26.47 B
03/20/2025 $69.91 $70.17 (0.37%) $70.39 $69.22 1.50 M $26.61 B
03/19/2025 $69.30 $69.77 (0.68%) $70.11 $68.80 1.25 M $26.46 B
03/18/2025 $69.88 $69.51 (-0.53%) $70.40 $69.11 1.55 M $26.36 B
03/17/2025 $68.71 $70.06 (1.96%) $70.61 $68.71 1.60 M $26.57 B
03/14/2025 $68.53 $68.94 (0.6%) $68.97 $67.76 2.58 M $26.14 B
03/13/2025 $68.97 $68.28 (-1%) $69.68 $68.14 1.91 M $25.89 B
03/12/2025 $69.62 $68.97 (-0.93%) $69.98 $68.76 1.25 M $26.15 B
03/11/2025 $71.20 $69.78 (-1.99%) $71.34 $69.21 2.18 M $26.46 B
03/10/2025 $72.11 $70.88 (-1.71%) $73.14 $70.62 2.08 M $26.88 B
03/07/2025 $72.14 $71.97 (-0.24%) $72.72 $71.38 1.81 M $27.29 B
03/06/2025 $73.09 $71.91 (-1.61%) $73.16 $71.37 1.72 M $27.27 B
03/05/2025 $72.67 $73.67 (1.38%) $73.91 $72.21 1.39 M $27.94 B