5 DAY PERFORMANCE
+2.53%
1 MONTH PERFORMANCE
-1.66%
3 MONTH PERFORMANCE
-5.37%
6 MONTH PERFORMANCE
+0.59%
YEAR-TO-DATE PERFORMANCE
-2.48%
1 YEAR PERFORMANCE
+18.01%
Equity Residential Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $69.57 | $70.01 (0.63%) | $70.20 | $69.26 | 235,861 | $26.53 B |
| 01/29/2025 | $69.27 | $68.48 (-1.14%) | $69.77 | $68.29 | 2.02 M | $25.94 B |
| 01/28/2025 | $70.02 | $69.26 (-1.09%) | $70.36 | $69.06 | 1.68 M | $26.23 B |
| 01/27/2025 | $68.38 | $70.14 (2.57%) | $70.41 | $68.15 | 1.53 M | $26.57 B |
| 01/24/2025 | $67.92 | $68.25 (0.49%) | $68.74 | $67.81 | 1.63 M | $25.85 B |
| 01/23/2025 | $68.55 | $68.19 (-0.53%) | $68.85 | $67.72 | 1.53 M | $25.83 B |
| 01/22/2025 | $69.51 | $68.38 (-1.63%) | $69.67 | $68.24 | 1.61 M | $25.90 B |
| 01/21/2025 | $69.88 | $70.13 (0.36%) | $70.67 | $69.56 | 1.44 M | $26.56 B |
| 01/17/2025 | $69.93 | $69.77 (-0.23%) | $70.54 | $69.57 | 1.35 M | $26.43 B |
| 01/16/2025 | $69.68 | $70.25 (0.82%) | $70.32 | $69.11 | 1.33 M | $26.61 B |
| 01/15/2025 | $71.64 | $69.46 (-3.04%) | $72.00 | $69.41 | 1.78 M | $26.31 B |
| 01/14/2025 | $69.34 | $69.92 (0.84%) | $70.11 | $68.89 | 1.42 M | $26.48 B |
| 01/13/2025 | $67.20 | $69.21 (2.99%) | $69.39 | $67.00 | 2.27 M | $26.21 B |
| 01/10/2025 | $67.15 | $66.98 (-0.25%) | $68.00 | $66.64 | 2.04 M | $25.37 B |
| 01/08/2025 | $67.58 | $67.52 (-0.09%) | $67.67 | $66.67 | 1.74 M | $25.57 B |
| 01/07/2025 | $68.77 | $67.45 (-1.92%) | $69.07 | $67.18 | 2.07 M | $25.55 B |
| 01/06/2025 | $70.64 | $68.39 (-3.19%) | $71.02 | $68.33 | 1.65 M | $25.90 B |
| 01/03/2025 | $69.92 | $70.90 (1.4%) | $70.97 | $69.82 | 1.10 M | $26.85 B |
| 01/02/2025 | $70.75 | $70.07 (-0.96%) | $71.33 | $69.87 | 1.18 M | $26.54 B |
| 12/31/2024 | $71.92 | $71.76 (-0.22%) | $71.96 | $70.90 | 1.68 M | $27.18 B |
| 12/30/2024 | $71.17 | $71.16 (-0.01%) | $71.42 | $70.33 | 894,200 | $26.95 B |
| 12/27/2024 | $71.72 | $71.58 (-0.2%) | $72.66 | $71.41 | 946,105 | $27.11 B |
| 12/26/2024 | $72.05 | $72.37 (0.44%) | $72.55 | $71.80 | 747,229 | $27.41 B |
| 12/24/2024 | $71.22 | $72.22 (1.4%) | $72.34 | $71.07 | 568,700 | $27.35 B |
| 12/23/2024 | $70.75 | $71.44 (0.98%) | $71.61 | $70.51 | 1.30 M | $27.06 B |
| 12/20/2024 | $70.52 | $71.35 (1.18%) | $72.12 | $69.94 | 5.18 M | $27.02 B |
| 12/19/2024 | $70.33 | $69.49 (-1.19%) | $71.39 | $69.35 | 1.46 M | $26.32 B |
| 12/18/2024 | $72.50 | $70.19 (-3.19%) | $73.21 | $70.15 | 1.40 M | $26.58 B |
| 12/17/2024 | $73.15 | $72.77 (-0.52%) | $73.59 | $72.73 | 1.55 M | $27.56 B |
| 12/16/2024 | $73.18 | $73.46 (0.38%) | $74.37 | $73.12 | 1.12 M | $27.82 B |
| 12/13/2024 | $73.43 | $73.28 (-0.2%) | $74.02 | $72.95 | 1.03 M | $27.76 B |
| 12/12/2024 | $72.73 | $73.79 (1.46%) | $74.39 | $72.64 | 1.48 M | $27.95 B |
| 12/11/2024 | $73.13 | $72.78 (-0.48%) | $73.42 | $72.51 | 1.31 M | $27.57 B |
| 12/10/2024 | $73.84 | $72.90 (-1.27%) | $73.84 | $72.76 | 1.09 M | $27.61 B |
| 12/09/2024 | $73.69 | $73.66 (-0.04%) | $73.91 | $72.83 | 1.30 M | $27.90 B |
| 12/06/2024 | $73.62 | $73.75 (0.18%) | $73.97 | $73.22 | 1.03 M | $27.93 B |
| 12/05/2024 | $73.26 | $73.38 (0.16%) | $73.64 | $72.90 | 1.18 M | $27.79 B |
| 12/04/2024 | $74.09 | $73.79 (-0.4%) | $74.19 | $73.49 | 1.30 M | $27.95 B |
| 12/03/2024 | $75.31 | $74.03 (-1.7%) | $75.47 | $74.01 | 1.48 M | $28.04 B |
| 12/02/2024 | $76.17 | $75.24 (-1.22%) | $76.39 | $74.92 | 1.71 M | $28.50 B |
| 11/29/2024 | $77.46 | $76.66 (-1.03%) | $77.75 | $76.59 | 1.46 M | $29.04 B |
| 11/27/2024 | $77.81 | $77.48 (-0.42%) | $78.32 | $77.31 | 1.23 M | $29.35 B |
| 11/26/2024 | $76.51 | $77.10 (0.77%) | $77.36 | $76.38 | 1.07 M | $29.20 B |
| 11/25/2024 | $76.54 | $76.41 (-0.17%) | $77.22 | $76.26 | 2.32 M | $28.94 B |
| 11/22/2024 | $75.11 | $75.79 (0.91%) | $76.27 | $74.76 | 1.05 M | $28.71 B |
| 11/21/2024 | $74.15 | $75.05 (1.21%) | $75.28 | $73.88 | 1.28 M | $28.43 B |
| 11/20/2024 | $74.12 | $73.92 (-0.27%) | $74.22 | $73.38 | 1.36 M | $28.00 B |
| 11/19/2024 | $74.01 | $74.50 (0.66%) | $74.68 | $73.59 | 1.24 M | $28.22 B |
| 11/18/2024 | $73.31 | $74.42 (1.51%) | $74.54 | $73.15 | 1.92 M | $28.19 B |
| 11/15/2024 | $72.75 | $73.59 (1.15%) | $73.81 | $72.53 | 1.49 M | $27.87 B |
| 11/14/2024 | $74.33 | $73.07 (-1.7%) | $74.41 | $72.99 | 1.83 M | $27.68 B |
| 11/13/2024 | $73.98 | $74.64 (0.89%) | $74.78 | $73.90 | 1.38 M | $28.27 B |
| 11/12/2024 | $73.33 | $73.05 (-0.38%) | $73.69 | $72.72 | 1.36 M | $27.67 B |
| 11/11/2024 | $73.58 | $73.50 (-0.11%) | $74.41 | $73.31 | 932,800 | $27.84 B |
| 11/08/2024 | $72.11 | $73.53 (1.97%) | $73.91 | $71.97 | 1.37 M | $28.63 B |
| 11/07/2024 | $71.37 | $71.79 (0.59%) | $71.94 | $70.88 | 1.80 M | $27.95 B |
| 11/06/2024 | $73.49 | $71.38 (-2.87%) | $73.49 | $70.90 | 2.44 M | $27.79 B |
| 11/05/2024 | $69.78 | $72.03 (3.22%) | $72.04 | $69.73 | 1.27 M | $28.05 B |
| 11/04/2024 | $69.36 | $70.22 (1.24%) | $70.22 | $69.21 | 1.57 M | $27.34 B |
| 11/01/2024 | $70.20 | $69.12 (-1.54%) | $70.70 | $68.93 | 2.35 M | $26.91 B |
| 10/31/2024 | $71.28 | $70.37 (-1.28%) | $72.25 | $70.22 | 4.13 M | $27.40 B |
| 10/30/2024 | $74.13 | $73.95 (-0.24%) | $74.69 | $73.77 | 1.66 M | $28.79 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.
