Dark

EQR
Equity Residential
stock NYSE

Market Open

Jul 16, 2025 12:12:40 PM EDT

66.57USD+0.673%(+0.44)299,457

66.54Bid 66.63Ask 0.09Spread

Pre-market

0.00USD-100.000%(-66.13)0

After-hours

Jul 15, 2025 4:00:30 PM EDT

66.13USD+0.030%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	66.51	66.9200	66.170000	66.57	+0.665%	299,457	0.000%
2025-07-15	66.86	66.9700	65.710000	66.13	-1.328%	1,293,953	+0.665%
2025-07-14	66.89	67.3200	66.550000	67.02	+0.344%	1,215,721	-0.671%
2025-07-11	66.29	67.0100	66.110000	66.79	-0.432%	1,284,643	-0.329%
2025-07-10	66.34	67.5400	66.290000	67.08	+0.827%	1,811,103	-0.760%
2025-07-09	66.62	67.0650	66.430000	66.53	-0.135%	1,737,016	+0.060%
2025-07-08	66.29	67.0800	66.040000	66.62	-0.150%	1,763,600	-0.075%
2025-07-07	67.24	67.9900	66.310000	66.72	-0.239%	2,884,404	-0.225%
2025-07-03	66.56	67.2600	66.360000	66.88	+0.315%	1,362,183	-0.464%
2025-07-02	66.89	67.3600	65.870000	66.67	-0.877%	1,715,045	-0.150%
2025-07-01	67.20	68.0900	66.579300	67.26	-0.341%	3,192,761	-1.026%
2025-06-30	67.19	67.5400	66.240000	67.49	+0.208%	2,407,850	-1.363%
2025-06-27	67.79	68.1150	66.990000	67.35	-0.163%	2,081,566	-1.158%
2025-06-26	66.00	67.4750	65.540000	67.46	+2.773%	2,914,008	-1.319%
2025-06-25	66.31	66.8600	65.193600	65.64	-2.813%	4,190,752	+1.417%
2025-06-24	68.37	68.7458	67.280000	67.54	-2.201%	2,826,721	-1.436%
2025-06-23	69.17	69.8700	68.400000	69.06	+0.101%	1,777,337	-3.606%
2025-06-20	68.97	69.4050	68.530000	68.99	+0.174%	2,959,947	-3.508%
2025-06-18	68.99	69.4200	68.360000	68.87	+0.204%	1,480,198	-3.340%
2025-06-17	69.38	69.3800	68.435000	68.73	-0.535%	1,667,384	-3.143%
2025-06-16	69.40	69.8400	68.915000	69.10	+0.319%	1,362,809	-3.661%
2025-06-13	69.53	70.1550	68.290000	68.88	-1.838%	1,586,511	-3.354%
2025-06-12	69.50	70.1800	69.120000	70.17	+1.299%	1,291,668	-5.130%
2025-06-11	70.21	70.2100	68.810000	69.27	-1.043%	1,441,242	-3.898%
2025-06-10	69.64	70.2000	69.420000	70.00	+0.981%	1,257,560	-4.900%
2025-06-09	68.25	69.8600	68.210000	69.32	+1.197%	1,739,156	-3.967%
2025-06-06	68.88	69.4100	67.990000	68.50	+0.058%	1,287,954	-2.818%
2025-06-05	69.02	69.1350	68.300000	68.46	-0.797%	1,545,123	-2.761%
2025-06-04	68.79	69.2550	68.000000	69.01	+0.160%	1,938,528	-3.536%
2025-06-03	69.54	69.7300	68.260000	68.90	-1.473%	2,043,299	-3.382%
2025-06-02	69.48	70.0500	68.660000	69.93	-0.299%	1,486,809	-4.805%
2025-05-30	69.51	70.2950	69.155000	70.14	+0.229%	3,122,806	-5.090%
2025-05-29	69.09	70.3100	68.920000	69.98	+1.406%	1,818,949	-4.873%
2025-05-28	68.69	69.1300	68.170000	69.01	+0.568%	2,230,301	-3.536%
2025-05-27	68.56	68.8750	67.370000	68.62	+1.494%	2,025,616	-2.987%
2025-05-23	67.98	68.4300	66.950000	67.61	-1.010%	1,354,822	-1.538%
2025-05-22	68.92	69.1600	67.850000	68.30	-0.914%	1,646,300	-2.533%
2025-05-21	70.76	70.9700	68.910000	68.93	-3.066%	1,514,959	-3.424%
2025-05-20	70.98	71.3900	70.535000	71.11	-0.336%	1,355,705	-6.384%
2025-05-19	70.83	71.5200	70.580000	71.35	-0.293%	1,571,722	-6.699%
2025-05-16	71.09	71.8000	70.680000	71.56	+0.988%	5,064,755	-6.973%
2025-05-15	69.29	70.9500	69.205000	70.86	+2.606%	1,772,873	-6.054%
2025-05-14	68.96	69.6700	68.345000	69.06	-0.762%	2,106,187	-3.606%
2025-05-13	70.77	71.0200	69.280000	69.59	-1.848%	2,416,234	-4.340%
2025-05-12	70.70	71.0500	70.460000	70.90	+1.373%	1,557,076	-6.107%
2025-05-09	69.76	70.1600	69.480000	69.94	+0.373%	1,134,969	-4.818%
2025-05-08	70.80	70.9300	69.620000	69.68	-1.247%	2,324,829	-4.463%
2025-05-07	70.59	71.0400	70.310000	70.56	+0.028%	2,220,872	-5.655%
2025-05-06	70.48	70.9450	69.955000	70.54	-0.409%	1,586,338	-5.628%
2025-05-05	71.15	71.4400	70.415000	70.83	-1.241%	2,079,065	-6.014%
2025-05-02	71.50	72.4000	71.330000	71.72	+1.558%	2,103,179	-7.181%
2025-05-01	70.02	71.1800	69.335000	70.62	+0.512%	2,366,678	-5.735%
2025-04-30	69.41	70.6000	68.420000	70.26	+1.050%	3,163,973	-5.252%
2025-04-29	68.94	69.8700	68.310000	69.53	+0.317%	2,841,512	-4.257%
2025-04-28	68.57	69.4500	68.450000	69.31	+1.138%	1,949,203	-3.953%
2025-04-25	69.11	69.3000	68.360000	68.53	-1.125%	1,318,696	-2.860%
2025-04-24	69.24	69.7300	68.790000	69.31	-0.101%	1,145,780	-3.953%
2025-04-23	69.55	70.6400	68.875000	69.38	+0.653%	1,666,337	-4.050%
2025-04-22	68.46	69.2700	68.080000	68.93	+2.119%	1,709,224	-3.424%
2025-04-21	67.64	68.0800	66.520000	67.50	-1.084%	1,531,937	-1.378%
2025-04-17	67.11	69.2400	67.040000	68.24	+1.775%	2,743,814	-2.447%
2025-04-16	66.88	67.9400	66.650000	67.05	+0.045%	1,978,414	-0.716%
2025-04-15	67.18	67.4750	66.440000	67.02	+0.149%	1,900,711	-0.671%
2025-04-14	65.32	67.3600	65.140000	66.92	+3.527%	1,883,973	-0.523%
2025-04-11	63.90	65.2300	62.270000	64.64	+0.576%	2,335,777	+2.986%
2025-04-10	65.65	66.9900	62.540000	64.27	-3.874%	2,599,079	+3.579%
2025-04-09	60.61	67.4700	59.410000	66.86	+8.153%	5,593,349	-0.434%
2025-04-08	64.37	64.3700	60.910000	61.82	-1.120%	2,515,065	+7.684%
2025-04-07	62.73	64.8000	60.680000	62.52	-1.991%	3,494,490	+6.478%
2025-04-04	67.63	68.2000	63.630000	63.79	-6.944%	2,449,861	+4.358%
2025-04-03	70.97	71.5400	68.240000	68.55	-4.300%	1,816,252	-2.888%
2025-04-02	70.86	71.9700	70.600000	71.63	+0.491%	1,376,854	-7.064%
2025-04-01	71.58	71.9600	70.450000	71.28	-0.419%	1,379,232	-6.608%
2025-03-31	71.16	72.1000	70.890000	71.58	+0.280%	2,257,467	-6.999%
2025-03-28	71.81	71.8100	70.740000	71.38	+0.168%	1,163,184	-6.739%
2025-03-27	71.73	72.6450	71.130000	71.26	-0.433%	1,374,225	-6.582%
2025-03-26	71.56	71.8900	71.044700	71.57	+0.760%	1,051,249	-6.986%
2025-03-25	71.42	72.1700	70.430000	71.03	-0.462%	1,598,376	-6.279%
2025-03-24	70.12	71.5500	69.900000	71.36	+2.220%	1,155,978	-6.712%
2025-03-21	69.85	70.1900	68.915000	69.81	-0.513%	2,825,179	-4.641%
2025-03-20	69.91	70.3900	69.215000	70.17	+0.573%	1,420,479	-5.130%
2025-03-19	69.30	70.1050	68.795000	69.77	+0.374%	1,196,344	-4.586%
2025-03-18	69.88	70.4000	69.110000	69.51	-0.785%	1,370,769	-4.230%
2025-03-17	68.71	70.6100	68.710000	70.06	+1.625%	1,498,640	-4.981%
2025-03-14	68.53	68.9700	67.760000	68.94	+0.967%	2,204,527	-3.438%
2025-03-13	68.97	69.6800	68.140000	68.28	-1.000%	1,645,707	-2.504%
2025-03-12	69.62	69.9800	68.760000	68.97	-1.161%	1,156,566	-3.480%
2025-03-11	71.20	71.3400	69.210000	69.78	-1.552%	1,958,387	-4.600%
2025-03-10	72.11	73.1350	70.620000	70.88	-1.515%	1,680,955	-6.081%
2025-03-07	72.14	72.7200	71.380000	71.97	+0.083%	1,658,453	-7.503%
2025-03-06	73.09	73.1600	71.370000	71.91	-2.389%	1,666,399	-7.426%
2025-03-05	72.67	73.9100	72.210000	73.67	+0.313%	1,277,297	-9.638%
2025-03-04	75.30	75.8600	73.410000	73.44	-2.106%	1,740,347	-9.355%
2025-03-03	74.17	75.6200	73.790000	75.02	+1.146%	1,555,578	-11.264%
2025-02-28	74.28	74.9200	73.210000	74.17	+0.665%	2,691,557	-10.247%
2025-02-27	72.62	74.3900	72.530000	73.68	+1.181%	1,743,856	-9.650%
2025-02-26	72.97	73.5799	72.610000	72.82	-0.219%	1,345,327	-8.583%
2025-02-25	72.44	73.5746	72.435000	72.98	+1.066%	1,157,898	-8.783%
2025-02-24	71.67	72.6900	71.300000	72.21	+0.908%	951,536	-7.811%
2025-02-21	71.70	71.9300	70.875000	71.56	-0.140%	948,442	-6.973%
2025-02-20	71.05	71.9000	70.710000	71.66	+0.759%	1,073,013	-7.103%
2025-02-19	70.96	71.3900	70.530000	71.12	-0.196%	927,610	-6.398%
2025-02-18	71.04	71.6300	70.530000	71.26	+0.042%	1,493,636	-6.582%
2025-02-14	71.90	72.5200	71.220000	71.23	-0.405%	1,646,876	-6.542%
2025-02-13	70.95	71.7500	70.775000	71.52	+0.775%	744,248	-6.921%
2025-02-12	70.19	71.4950	70.100000	70.97	-0.658%	869,876	-6.200%
2025-02-11	70.40	71.4800	70.340000	71.44	+0.747%	925,410	-6.817%
2025-02-10	71.19	71.2150	69.970000	70.91	-0.589%	954,411	-6.120%
2025-02-07	72.27	72.4400	70.960000	71.33	-1.095%	1,301,565	-6.673%
2025-02-06	72.21	72.5700	71.710000	72.12	+0.264%	1,939,455	-7.696%
2025-02-05	71.21	72.3000	70.720000	71.93	+1.855%	1,596,943	-7.452%
2025-02-04	70.50	71.3850	69.106500	70.62	+0.412%	2,519,806	-5.735%
2025-02-03	70.09	70.6600	69.090000	70.33	-0.425%	2,399,854	-5.346%
2025-01-31	69.70	70.9500	69.425000	70.63	+1.276%	2,509,029	-5.748%
2025-01-30	69.57	70.4500	69.250000	69.74	+1.840%	1,461,105	-4.545%
2025-01-29	69.27	69.7700	68.290000	68.48	-1.126%	2,009,010	-2.789%
2025-01-28	70.02	70.3600	69.060000	69.26	-1.255%	1,637,946	-3.884%
2025-01-27	68.38	70.4100	68.150000	70.14	+2.769%	1,492,700	-5.090%
2025-01-24	67.92	68.7400	67.810000	68.25	+0.088%	1,593,928	-2.462%
2025-01-23	68.55	68.8500	67.720000	68.19	-0.278%	1,386,127	-2.376%
2025-01-22	69.51	69.6650	68.240000	68.38	-2.495%	1,552,780	-2.647%
2025-01-21	69.88	70.6700	69.560000	70.13	+0.516%	1,393,036	-5.076%
2025-01-17	69.93	70.5400	69.570000	69.77	-0.683%	1,316,160	-4.586%
2025-01-16	69.68	70.3200	69.110000	70.25	+1.137%	1,301,510	-5.238%
2025-01-15	71.64	72.0000	69.405400	69.46	-0.658%	1,718,439	-4.161%
2025-01-14	69.34	70.1100	68.890000	69.92	+1.026%	1,356,742	-4.791%
2025-01-13	67.20	69.3900	66.995000	69.21	+3.329%	2,131,126	-3.814%
2025-01-10	67.15	68.0000	66.640000	66.98	-0.800%	1,984,521	-0.612%
2025-01-08	67.58	67.6700	66.670000	67.52	+0.104%	1,689,716	-1.407%
2025-01-07	68.77	69.0650	67.180000	67.45	-1.374%	2,026,360	-1.305%
2025-01-06	70.64	71.0200	68.330000	68.39	-3.540%	1,596,201	-2.661%
2025-01-03	69.92	70.9700	69.820000	70.90	+1.185%	1,025,795	-6.107%
2025-01-02	70.75	71.3316	69.870000	70.07	-2.355%	1,124,105	-4.995%
2024-12-31	71.92	71.9600	70.900000	71.76	+0.843%	1,616,598	-7.232%
2024-12-30	71.17	71.4200	70.330000	71.16	-0.587%	816,823	-6.450%
2024-12-27	71.72	72.6600	71.410000	71.58	-1.092%	915,292	-6.999%
2024-12-26	72.05	72.5500	71.800000	72.37	+0.208%	729,940	-8.014%
2024-12-24	71.22	72.3400	71.070000	72.22	+1.092%	562,406	-7.823%
2024-12-23	70.75	71.6100	70.510000	71.44	+0.126%	1,200,074	-6.817%
2024-12-20	70.52	72.1200	69.945000	71.35	+2.677%	4,506,976	-6.699%
2024-12-19	70.33	71.3900	69.350000	69.49	-0.997%	1,365,920	-4.202%
2024-12-18	72.50	73.2100	70.150000	70.19	-3.545%	1,351,005	-5.157%
2024-12-17	73.15	73.5900	72.730000	72.77	-0.939%	1,483,602	-8.520%
2024-12-16	73.18	74.3700	73.120000	73.46	+0.246%	1,048,243	-9.379%
2024-12-13	73.43	74.0200	72.950000	73.28	-0.691%	978,575	-9.157%
2024-12-12	72.73	74.3900	72.640000	73.79	+1.388%	1,327,737	-9.785%
2024-12-11	73.13	73.4200	72.510000	72.78	-0.165%	1,178,092	-8.533%
2024-12-10	73.84	73.8400	72.760000	72.90	-1.032%	1,004,783	-8.683%
2024-12-09	73.69	73.9100	72.830000	73.66	-0.122%	1,138,755	-9.625%
2024-12-06	73.62	73.9700	73.220000	73.75	+0.504%	879,730	-9.736%
2024-12-05	73.26	73.6400	72.900000	73.38	-0.556%	1,148,350	-9.280%
2024-12-04	74.09	74.1950	73.490000	73.79	-0.324%	1,236,034	-9.785%
2024-12-03	75.31	75.4700	74.010000	74.03	-1.608%	1,406,893	-10.077%
2024-12-02	76.17	76.3850	74.920000	75.24	-1.852%	1,575,587	-11.523%
2024-11-29	77.46	77.7500	76.590000	76.66	-1.058%	1,323,153	-13.162%
2024-11-27	77.81	78.3200	77.310000	77.48	+0.493%	1,119,882	-14.081%
2024-11-26	76.51	77.3650	76.380000	77.10	+0.903%	994,985	-13.658%
2024-11-25	76.54	77.2200	76.255000	76.41	+0.818%	1,879,072	-12.878%
2024-11-22	75.11	76.2700	74.760000	75.79	+0.986%	993,434	-12.165%
2024-11-21	74.15	75.2800	73.880000	75.05	+1.529%	1,214,743	-11.299%
2024-11-20	74.12	74.2200	73.380000	73.92	-0.779%	1,023,322	-9.943%
2024-11-19	74.01	74.6800	73.590000	74.50	+0.107%	1,150,329	-10.644%
2024-11-18	73.31	74.5400	73.150000	74.42	+1.128%	1,877,545	-10.548%
2024-11-15	72.75	73.8100	72.529383	73.59	+0.712%	1,420,140	-9.539%
2024-11-14	74.33	74.4100	72.990000	73.07	-2.103%	1,768,202	-8.896%
2024-11-13	73.98	74.7750	73.895000	74.64	+2.177%	1,309,399	-10.812%
2024-11-12	73.33	73.6900	72.715000	73.05	-0.612%	1,320,702	-8.871%
2024-11-11	73.58	74.4100	73.310000	73.50	-0.041%	910,066	-9.429%
2024-11-08	72.11	73.9100	71.965000	73.53	+2.424%	1,290,329	-9.466%
2024-11-07	71.37	71.9400	70.880000	71.79	+0.574%	1,709,523	-7.271%
2024-11-06	73.49	73.4900	70.895000	71.38	-0.902%	2,295,548	-6.739%
2024-11-05	69.78	72.0400	69.730000	72.03	+2.578%	1,221,631	-7.580%
2024-11-04	69.36	70.2200	69.205000	70.22	+1.591%	1,523,399	-5.198%
2024-11-01	70.20	70.7000	68.930000	69.12	-1.776%	2,267,659	-3.689%
2024-10-31	71.28	72.2500	70.225000	70.37	-4.841%	3,861,401	-5.400%
2024-10-30	74.13	74.6900	73.770000	73.95	-0.391%	1,520,161	-9.980%
2024-10-29	74.87	75.1800	74.011100	74.24	-1.027%	1,103,718	-10.331%
2024-10-28	75.11	75.5450	74.810000	75.01	+0.455%	912,932	-11.252%
2024-10-25	76.32	76.4199	74.570000	74.67	-1.828%	904,889	-10.848%
2024-10-24	76.16	76.4600	75.700000	76.06	+0.264%	1,202,312	-12.477%
2024-10-23	74.22	75.9800	74.220000	75.86	+2.306%	1,348,250	-12.246%
2024-10-22	73.99	74.6900	73.935000	74.15	-0.013%	1,186,126	-10.223%
2024-10-21	75.29	75.5000	73.965000	74.16	-1.944%	1,362,847	-10.235%
2024-10-18	75.28	75.7700	74.890000	75.63	+1.015%	1,209,997	-11.979%
2024-10-17	74.53	74.9400	73.980000	74.87	+0.241%	1,684,549	-11.086%
2024-10-16	74.13	74.7600	74.121000	74.69	+0.987%	893,749	-10.872%
2024-10-15	74.03	74.8500	73.810000	73.96	+0.448%	1,217,179	-9.992%
2024-10-14	73.00	73.8100	72.680000	73.63	+0.739%	875,835	-9.588%
2024-10-11	72.63	73.1650	72.220000	73.09	+1.289%	1,003,912	-8.921%
2024-10-10	72.44	73.0400	71.770000	72.16	-0.633%	1,055,552	-7.747%
2024-10-09	73.01	73.1060	72.020000	72.62	-0.343%	1,239,515	-8.331%
2024-10-08	73.27	73.2800	72.500000	72.87	-0.027%	923,235	-8.646%
2024-10-07	73.08	73.0800	72.470000	72.89	-0.870%	969,271	-8.671%
2024-10-04	72.81	73.6450	72.500000	73.53	+0.259%	1,026,774	-9.466%
2024-10-03	73.84	73.8550	72.810000	73.34	-0.704%	1,065,812	-9.231%
2024-10-02	73.40	74.0650	73.004500	73.86	-0.027%	1,554,848	-9.870%
2024-10-01	74.86	75.0800	73.460000	73.88	-0.779%	1,448,873	-9.894%
2024-09-30	73.60	74.5600	73.465300	74.46	+0.662%	2,904,342	-10.596%
2024-09-27	74.77	74.7700	73.830000	73.97	-0.458%	2,363,906	-10.004%
2024-09-26	75.13	75.1700	74.150000	74.31	-1.170%	1,287,421	-10.416%
2024-09-25	75.48	75.8200	74.910000	75.19	-0.120%	1,325,239	-11.464%
2024-09-24	75.35	76.1100	75.260000	75.28	-2.789%	1,532,725	-11.570%
2024-09-23	76.91	77.7500	76.910000	77.44	+1.123%	1,301,816	-14.037%
2024-09-20	77.01	77.1600	76.280000	76.58	-0.623%	3,915,712	-13.071%
2024-09-19	77.66	77.6600	76.500000	77.06	-0.026%	1,366,278	-13.613%
2024-09-18	77.65	78.3700	76.990000	77.08	-0.336%	1,763,669	-13.635%
2024-09-17	77.76	78.2600	77.060000	77.34	-0.553%	1,412,456	-13.926%
2024-09-16	78.68	78.8350	77.730000	77.77	-0.397%	1,273,336	-14.401%
2024-09-13	77.53	78.1100	77.240000	78.08	+0.905%	973,789	-14.741%
2024-09-12	76.71	77.4550	76.155000	77.38	+0.847%	1,111,328	-13.970%
2024-09-11	76.17	76.7900	75.270000	76.73	-0.195%	1,107,179	-13.241%
2024-09-10	76.27	76.9400	75.330000	76.88	+2.370%	1,266,103	-13.411%
2024-09-09	74.56	75.2900	73.840000	75.10	+1.022%	1,634,483	-11.358%
2024-09-06	75.12	75.2200	73.760000	74.34	-1.406%	2,224,939	-10.452%
2024-09-05	76.22	76.3100	74.770000	75.40	-0.106%	1,421,602	-11.711%
2024-09-04	75.58	76.7500	74.980000	75.48	-0.238%	2,045,245	-11.804%
2024-09-03	74.55	75.9200	74.490000	75.66	+1.042%	1,447,181	-12.014%
2024-08-30	74.50	75.1100	73.860000	74.88	+1.135%	1,833,991	-11.098%
2024-08-29	74.05	74.4600	73.820000	74.04	-0.202%	1,230,590	-10.089%
2024-08-28	73.51	74.3800	73.390000	74.19	+1.021%	1,358,330	-10.271%
2024-08-27	72.56	73.7300	72.230000	73.44	+0.699%	1,277,391	-9.355%
2024-08-26	73.19	73.7100	72.760000	72.93	-0.951%	1,688,118	-8.721%
2024-08-23	72.80	73.8350	72.540000	73.63	+1.433%	1,053,349	-9.588%
2024-08-22	72.41	72.6200	71.930000	72.59	+0.387%	1,035,467	-8.293%
2024-08-21	72.00	72.3900	71.610000	72.31	+0.458%	1,496,985	-7.938%
2024-08-20	71.59	71.9850	71.340000	71.98	+0.545%	841,435	-7.516%
2024-08-19	71.53	71.9660	71.250000	71.59	+0.252%	744,459	-7.012%
2024-08-16	71.30	71.4700	70.700000	71.41	+0.239%	1,136,206	-6.778%
2024-08-15	71.20	71.6000	70.620000	71.24	+0.070%	1,425,764	-6.555%
2024-08-14	71.24	71.7500	70.860000	71.19	+0.056%	1,430,776	-6.490%
2024-08-13	71.58	71.5800	70.750000	71.15	+0.423%	1,037,772	-6.437%
2024-08-12	70.89	71.1900	70.320000	70.85	-0.701%	1,162,941	-6.041%
2024-08-09	70.65	71.4750	70.210000	71.35	+1.364%	1,163,345	-6.699%
2024-08-08	70.00	70.4950	69.260000	70.39	+0.500%	2,326,453	-5.427%
2024-08-07	71.75	72.1300	69.950000	70.04	-1.932%	2,049,768	-4.954%
2024-08-06	69.18	71.8600	69.100000	71.42	+3.253%	2,474,781	-6.791%
2024-08-05	69.49	70.6700	68.870000	69.17	-1.495%	3,878,833	-3.759%
2024-08-02	70.55	72.3250	69.620000	70.22	-0.637%	2,863,327	-5.198%
2024-08-01	70.18	71.1200	69.960000	70.67	+1.494%	2,492,862	-5.802%
2024-07-31	70.23	70.4000	69.350000	69.63	+0.086%	4,051,467	-4.395%
2024-07-30	71.50	71.5000	68.500000	69.57	-2.413%	3,406,392	-4.312%
2024-07-29	70.90	71.7750	70.330000	71.29	+0.735%	1,772,943	-6.621%
2024-07-26	69.93	71.2100	69.605000	70.77	+1.798%	1,373,485	-5.935%
2024-07-25	70.21	71.3500	69.040000	69.52	-0.700%	2,455,495	-4.243%
2024-07-24	71.05	71.4000	69.855000	70.01	-1.200%	1,623,120	-4.914%
2024-07-23	71.00	71.4000	70.470000	70.86	-0.253%	1,569,335	-6.054%
2024-07-22	70.00	71.1400	69.970000	71.04	+1.283%	1,152,230	-6.292%
2024-07-19	70.59	70.5900	69.910000	70.14	+0.100%	1,656,284	-5.090%
2024-07-18	69.33	71.1700	69.195000	70.07	+0.574%	1,756,921	-4.995%
2024-07-17	68.95	69.9400	68.950000	69.67	+0.913%	1,457,691	-4.450%
2024-07-16	68.14	69.1500	67.870000	69.04	+1.634%	1,422,671	-3.578%
2024-07-15	67.50	68.9900	67.260000	67.93	+1.101%	2,158,656	-2.002%
2024-07-12	68.01	68.0400	66.610000	67.19	-0.753%	1,902,209	-0.923%
2024-07-11	68.87	69.3500	67.400000	67.70	-0.206%	1,499,776	-1.669%
2024-07-10	68.40	68.4100	67.440000	67.84	-0.162%	992,994	-1.872%
2024-07-09	68.02	68.4700	67.520000	67.95	-0.059%	1,034,029	-2.031%
2024-07-08	67.89	68.3600	67.700000	67.99	+0.177%	978,776	-2.089%
2024-07-05	67.68	68.1600	67.287500	67.87	+0.563%	1,227,668	-1.915%
2024-07-03	68.21	68.2950	67.470000	67.49	-1.041%	703,087	-1.363%
2024-07-02	68.14	68.5600	67.930000	68.20	+0.088%	931,160	-2.390%
2024-07-01	68.52	68.7300	67.790000	68.14	-1.731%	1,011,264	-2.304%
2024-06-28	69.34	69.6500	68.510000	69.34	+1.508%	2,609,550	-3.995%
2024-06-27	68.10	68.4700	67.660000	68.31	+0.426%	1,149,940	-2.547%
2024-06-26	67.94	68.4400	67.460000	68.02	-0.831%	1,152,090	-2.132%
2024-06-25	69.16	69.1800	68.380000	68.59	-0.867%	1,854,524	-2.945%
2024-06-24	68.53	69.5700	68.350000	69.19	+1.288%	1,603,799	-3.787%
2024-06-21	68.17	68.4200	67.480000	68.31	+0.678%	2,830,713	-2.547%
2024-06-20	67.54	67.9400	67.420000	67.85	+0.044%	1,595,179	-1.887%
2024-06-18	67.23	67.9300	67.025000	67.82	+1.209%	1,232,255	-1.843%
2024-06-17	66.12	67.2000	65.890000	67.01	+0.450%	1,250,192	-0.657%
2024-06-14	65.83	66.8400	65.660000	66.71	+1.137%	1,174,509	-0.210%
2024-06-13	65.98	66.4400	65.480000	65.96	+0.258%	1,058,094	+0.925%
2024-06-12	66.75	66.8700	65.660000	65.79	+0.366%	1,139,396	+1.186%
2024-06-11	65.60	66.0700	65.370000	65.55	-0.757%	1,108,159	+1.556%
2024-06-10	65.03	66.5400	64.780000	66.05	+1.506%	1,238,186	+0.787%
2024-06-07	64.39	65.2800	64.320000	65.07	-0.306%	2,133,428	+2.305%
2024-06-06	65.48	65.8000	65.120000	65.27	-0.715%	1,140,597	+1.992%
2024-06-05	65.50	65.8600	65.010000	65.74	+0.198%	1,135,363	+1.263%
2024-06-04	65.42	65.9900	65.090000	65.61	+0.290%	2,482,991	+1.463%
2024-06-03	65.41	65.8800	64.850000	65.42	+0.600%	1,799,286	+1.758%
2024-05-31	64.28	65.0700	63.820000	65.03	+1.768%	4,643,104	+2.368%
2024-05-30	63.67	64.0000	63.440000	63.90	+0.820%	1,483,210	+4.178%
2024-05-29	63.83	63.8300	62.240000	63.38	-1.949%	2,873,725	+5.033%
2024-05-28	66.00	66.0500	64.530000	64.64	-1.613%	1,558,798	+2.986%
2024-05-24	65.69	65.8600	65.440000	65.70	+0.489%	1,362,319	+1.324%
2024-05-23	65.98	66.1600	65.295000	65.38	-1.328%	1,303,316	+1.820%
2024-05-22	66.70	67.5400	65.920000	66.26	-0.808%	1,630,494	+0.468%
2024-05-21	66.33	66.8900	66.250000	66.80	+0.496%	1,408,594	-0.344%
2024-05-20	67.12	67.1800	66.370000	66.47	-0.983%	1,615,371	+0.150%
2024-05-17	67.35	67.3500	66.810000	67.13	+0.060%	1,570,068	-0.834%
2024-05-16	67.47	67.6900	67.090000	67.09	-0.710%	957,924	-0.775%
2024-05-15	68.31	68.5500	67.380000	67.57	+0.267%	1,284,034	-1.480%
2024-05-14	66.97	67.4600	66.750000	67.39	+0.959%	1,096,849	-1.217%
2024-05-13	66.48	67.5900	66.370000	66.75	-0.075%	1,362,079	-0.270%
2024-05-10	67.21	67.3200	66.750000	66.80	-0.358%	1,083,609	-0.344%
2024-05-09	66.28	67.1750	66.030000	67.04	+1.422%	1,598,083	-0.701%
2024-05-08	66.72	66.9900	66.080000	66.10	-0.900%	1,541,623	+0.711%
2024-05-07	67.14	67.2900	66.592800	66.70	-0.030%	1,555,781	-0.195%
2024-05-06	66.35	66.7750	65.835000	66.72	+1.229%	1,401,718	-0.225%
2024-05-03	66.32	66.7100	65.450000	65.91	+0.534%	1,612,384	+1.001%
2024-05-02	64.49	65.6700	63.760000	65.56	+2.374%	2,392,417	+1.541%
2024-05-01	63.96	64.7950	63.740000	64.04	-0.559%	2,124,911	+3.951%
2024-04-30	64.94	65.0500	64.360000	64.40	-1.378%	1,857,510	+3.370%
2024-04-29	65.70	65.8900	64.800000	65.30	+0.246%	2,802,616	+1.945%
2024-04-26	65.00	66.0700	65.000000	65.14	+0.401%	2,732,654	+2.195%
2024-04-25	64.07	64.9600	63.955000	64.88	+0.418%	3,029,686	+2.605%
2024-04-24	62.29	65.2100	62.240600	64.61	+2.409%	3,107,274	+3.034%
2024-04-23	62.52	63.5800	62.520000	63.09	+0.879%	2,422,014	+5.516%
2024-04-22	62.25	62.8500	61.857500	62.54	+1.625%	2,417,391	+6.444%
2024-04-19	61.33	61.9000	61.195000	61.54	+0.902%	1,758,610	+8.174%
2024-04-18	60.54	61.1350	60.100000	60.99	+0.960%	1,629,290	+9.149%
2024-04-17	59.82	61.0700	59.510000	60.41	+1.223%	2,577,574	+10.197%
2024-04-16	60.50	60.5000	59.480000	59.68	-1.616%	1,292,133	+11.545%
2024-04-15	62.12	62.2200	60.290000	60.66	-1.670%	1,174,374	+9.743%
2024-04-12	62.58	62.6900	61.290000	61.69	-1.752%	1,400,583	+7.911%
2024-04-11	63.37	63.5000	62.210000	62.79	-0.270%	1,681,068	+6.020%
2024-04-10	63.17	63.4900	62.650000	62.96	-2.342%	2,038,914	+5.734%
2024-04-09	64.13	64.8000	64.070000	64.47	+1.050%	2,536,129	+3.257%
2024-04-08	62.50	63.8400	62.405000	63.80	+3.253%	2,324,451	+4.342%
2024-04-05	61.03	61.9850	61.030000	61.79	+0.865%	1,461,126	+7.736%
2024-04-04	61.88	62.2700	61.080000	61.26	-0.261%	1,182,390	+8.668%
2024-04-03	60.64	61.5700	60.350000	61.42	+0.953%	1,439,224	+8.385%
2024-04-02	61.03	61.2300	60.440000	60.84	-0.993%	1,515,223	+9.418%
2024-04-01	63.02	63.2200	61.440000	61.45	-2.630%	1,630,046	+8.332%
2024-03-28	62.84	63.4500	62.760000	63.11	+0.863%	2,133,757	+5.482%
2024-03-27	61.89	62.6200	61.655000	62.57	+2.138%	1,527,118	+6.393%
2024-03-26	61.55	61.7100	61.220000	61.26	-0.439%	1,610,749	+8.668%
2024-03-25	62.26	62.4700	61.520000	61.53	-1.029%	1,967,148	+8.191%
2024-03-22	62.98	63.0400	61.920000	62.17	-2.017%	1,510,121	+7.077%
2024-03-21	62.84	63.7800	62.680000	63.45	+1.228%	2,505,166	+4.917%
2024-03-20	62.00	63.0600	61.845000	62.68	+0.739%	1,499,001	+6.206%
2024-03-19	62.61	62.7200	62.010000	62.22	-0.256%	1,377,210	+6.991%
2024-03-18	63.15	63.4100	62.250000	62.38	-1.031%	1,730,807	+6.717%
2024-03-15	61.45	63.1500	61.450000	63.03	+1.058%	3,247,438	+5.616%
2024-03-14	63.01	63.0900	61.730000	62.37	-1.469%	2,559,920	+6.734%
2024-03-13	62.39	63.5200	62.390000	63.30	+1.556%	1,847,363	+5.166%
2024-03-12	62.64	63.0700	62.030000	62.33	-0.843%	1,797,683	+6.803%
2024-03-11	63.40	63.7700	62.700000	62.86	-0.867%	1,302,361	+5.902%
2024-03-08	63.40	63.7100	62.939800	63.41	+0.763%	1,388,728	+4.983%
2024-03-07	62.88	63.0800	62.345000	62.93	+0.511%	1,643,317	+5.784%
2024-03-06	62.75	62.7600	62.150000	62.61	+0.530%	1,274,963	+6.325%
2024-03-05	62.61	63.1000	61.870000	62.28	-0.923%	1,966,871	+6.888%
2024-03-04	60.80	62.9000	60.335000	62.86	+3.490%	1,997,817	+5.902%
2024-03-01	59.92	60.7700	59.190000	60.74	+0.880%	3,094,753	+9.598%
2024-02-29	60.19	60.6300	59.795000	60.21	+0.820%	3,415,162	+10.563%
2024-02-28	59.12	60.3200	59.020000	59.72	+0.420%	1,877,463	+11.470%
2024-02-27	59.20	59.7600	58.925700	59.47	+1.105%	1,849,152	+11.939%
2024-02-26	60.10	60.3500	58.810000	58.82	-2.292%	2,631,885	+13.176%
2024-02-23	60.34	60.6700	60.100000	60.20	-0.397%	1,406,124	+10.581%
2024-02-22	61.40	61.4000	60.380000	60.44	-1.290%	1,799,191	+10.142%
2024-02-21	60.31	61.2900	60.075000	61.23	+1.846%	1,756,363	+8.721%
2024-02-20	59.73	60.5000	59.320000	60.12	+0.150%	1,798,110	+10.729%
2024-02-16	59.87	60.4300	59.500000	60.03	-0.530%	2,659,542	+10.895%
2024-02-15	59.05	60.3700	58.865000	60.35	+2.899%	1,528,999	+10.307%
2024-02-14	58.27	59.0550	58.100000	58.65	+0.895%	1,556,989	+13.504%
2024-02-13	58.09	58.2850	57.330000	58.13	-1.807%	1,964,405	+14.519%
2024-02-12	59.00	59.4700	58.640000	59.20	+0.578%	1,620,842	+12.449%
2024-02-09	59.09	59.2800	58.645000	58.86	-0.574%	1,557,277	+13.099%
2024-02-08	58.70	59.2300	58.565000	59.20	+0.646%	1,502,603	+12.449%
2024-02-07	59.30	59.3700	58.460000	58.82	-0.608%	1,625,862	+13.176%
2024-02-06	58.47	59.3200	58.300000	59.18	+1.145%	1,909,644	+12.487%
2024-02-05	59.50	59.5500	58.400000	58.51	-2.759%	2,666,657	+13.775%
2024-02-02	60.27	60.6800	59.300000	60.17	-1.296%	3,127,711	+10.637%
2024-02-01	59.60	60.9900	59.110000	60.96	+1.279%	4,260,848	+9.203%
2024-01-31	61.18	61.8008	59.760000	60.19	+1.501%	5,436,776	+10.600%
2024-01-30	59.06	59.7500	58.880000	59.30	-0.303%	2,836,290	+12.260%
2024-01-29	58.93	59.8000	58.890000	59.48	+0.541%	2,093,129	+11.920%
2024-01-26	58.95	59.1800	58.460000	59.16	+0.510%	1,930,033	+12.525%
2024-01-25	59.36	59.6900	58.600000	58.86	+0.170%	3,087,527	+13.099%
2024-01-24	60.02	60.1700	58.605000	58.76	-1.293%	3,223,751	+13.291%

document.getElementById("RcL9xs").onerror = function(){this.style.display='none';}; .dark-mode .M33mVJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M33mVJ{ color: #333333; background-color: white; border: 2px solid #333333; }EQREquity Residentialstock NYSE

EQR
Equity Residential
stock NYSE