Dark

EQR
Equity Residential
stock NYSE

At Close

Jul 10, 2026 3:59:56 PM EDT

68.70USD+0.896%(+0.61)2,380,562

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-68.09)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

68.69USD-0.015%(-0.01)52

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	68.5400	69.0200	68.050000	68.6900	+0.881%	2,380,562	0.000%
2026-07-09	68.6000	68.9000	67.970000	68.0900	-0.322%	2,285,798	+0.881%
2026-07-08	69.8700	69.9300	68.225000	68.3100	-2.623%	2,840,572	+0.556%
2026-07-07	70.5000	71.5000	70.020000	70.1500	+0.315%	2,518,129	-2.081%
2026-07-06	69.8100	70.1900	69.231000	69.9300	+0.143%	2,343,216	-1.773%
2026-07-02	68.8000	69.8300	68.640000	69.8300	+1.749%	2,534,575	-1.633%
2026-07-01	68.1500	69.4900	68.150000	68.6300	+1.030%	2,851,718	+0.087%
2026-06-30	67.4800	68.4600	67.110000	67.9300	-0.600%	3,987,975	+1.119%
2026-06-29	67.4800	68.3500	67.310000	68.3400	-0.058%	2,922,258	+0.512%
2026-06-26	67.6400	68.5300	67.410000	68.3800	+1.801%	3,391,976	+0.453%
2026-06-25	66.5800	67.6200	66.530000	67.1700	+1.435%	2,011,623	+2.263%
2026-06-24	65.9100	66.4300	65.595000	66.2200	+0.791%	2,919,422	+3.730%
2026-06-23	65.1400	65.8400	64.850000	65.7000	+1.499%	3,187,853	+4.551%
2026-06-22	63.9900	65.1200	63.620000	64.7300	+0.999%	2,811,471	+6.118%
2026-06-18	65.4700	65.4700	63.813564	64.0900	-0.836%	5,776,766	+7.177%
2026-06-17	66.4200	66.5600	64.340000	64.6300	-2.666%	3,555,883	+6.282%
2026-06-16	66.2000	67.0800	66.120000	66.4000	+0.332%	2,551,605	+3.449%
2026-06-15	67.1600	67.6793	65.960000	66.1800	-1.723%	4,916,083	+3.793%
2026-06-12	67.0500	67.3500	66.750000	67.3400	+1.035%	2,315,520	+2.005%
2026-06-11	67.7500	68.0600	66.560000	66.6500	-1.420%	2,971,314	+3.061%
2026-06-10	67.8900	68.2250	67.280000	67.6100	-0.368%	3,952,249	+1.597%
2026-06-09	67.0900	68.0500	66.700000	67.8600	+0.772%	3,209,380	+1.223%
2026-06-08	69.0300	69.0300	67.080000	67.3400	-1.247%	2,652,072	+2.005%
2026-06-05	67.6300	68.7500	67.610000	68.1900	+0.427%	2,159,982	+0.733%
2026-06-04	67.0300	67.9350	66.690000	67.9000	+2.661%	2,840,712	+1.163%
2026-06-03	65.9000	66.6600	65.880000	66.1400	-0.106%	2,744,367	+3.855%
2026-06-02	65.9000	66.2600	65.330000	66.2100	+0.608%	3,592,870	+3.746%
2026-06-01	65.2800	66.9300	65.280000	65.8100	+0.550%	3,933,827	+4.376%
2026-05-29	65.8600	65.8600	64.762000	65.4500	-1.222%	8,078,054	+4.950%
2026-05-28	66.5900	66.8600	66.200000	66.2600	-0.555%	2,420,527	+3.667%
2026-05-27	66.6200	67.5200	66.370000	66.6300	+0.756%	3,284,046	+3.092%
2026-05-26	66.0700	66.7700	65.880000	66.1300	-0.106%	2,050,040	+3.871%
2026-05-22	65.6700	66.5900	65.560000	66.2000	+0.669%	2,034,974	+3.761%
2026-05-21	65.7500	66.1100	64.130000	65.7600	-0.785%	4,637,523	+4.456%
2026-05-20	65.4900	66.5100	65.140000	66.2800	+0.821%	2,104,646	+3.636%
2026-05-19	65.1600	65.9400	64.720000	65.7400	+0.474%	3,500,685	+4.487%
2026-05-18	63.9900	65.4700	63.990000	65.4300	+2.426%	1,820,565	+4.982%
2026-05-15	65.4800	65.4800	63.870000	63.8800	-1.753%	2,146,883	+7.530%
2026-05-14	66.2000	66.2000	65.020000	65.0200	-1.230%	2,717,465	+5.644%
2026-05-13	65.5100	66.0050	65.130000	65.8300	-0.091%	2,917,071	+4.345%
2026-05-12	66.3700	66.3950	65.290000	65.8900	-0.438%	4,306,936	+4.250%
2026-05-11	65.9000	66.2500	65.625000	66.1800	+0.977%	2,052,238	+3.793%
2026-05-08	65.8900	66.0600	65.405000	65.5400	-0.486%	1,772,321	+4.806%
2026-05-07	66.1400	66.4900	65.780000	65.8600	-0.453%	3,924,247	+4.297%
2026-05-06	66.7100	66.8550	66.060000	66.1600	-0.136%	2,801,245	+3.824%
2026-05-05	65.7500	66.9500	65.140000	66.2500	+1.548%	2,733,317	+3.683%
2026-05-04	64.9000	65.8300	64.510000	65.2400	+0.107%	2,192,800	+5.288%
2026-05-01	65.4600	66.2800	64.805000	65.1700	-0.321%	2,334,020	+5.401%
2026-04-30	65.4600	65.8300	64.920000	65.3800	-0.076%	3,594,968	+5.063%
2026-04-29	64.3000	66.5000	64.210000	65.4300	+0.430%	5,569,376	+4.982%
2026-04-28	62.6400	65.2650	62.590000	65.1500	+4.541%	3,763,599	+5.434%
2026-04-27	62.2000	62.8700	62.200000	62.3200	+0.096%	2,547,250	+10.221%
2026-04-24	62.6600	62.6600	61.940000	62.2600	-0.623%	2,269,074	+10.328%
2026-04-23	61.8500	62.8400	61.850000	62.6500	+1.540%	2,696,040	+9.641%
2026-04-22	61.9500	62.3350	61.325000	61.7000	-0.243%	2,387,546	+11.329%
2026-04-21	63.3200	63.4200	61.850000	61.8500	-2.491%	2,510,079	+11.059%
2026-04-20	62.3600	63.4700	62.305000	63.4300	+1.197%	2,082,128	+8.293%
2026-04-17	61.0150	62.9900	60.780000	62.6800	+3.620%	3,408,889	+9.588%
2026-04-16	61.2000	61.7000	60.340000	60.4900	-1.321%	2,458,483	+13.556%
2026-04-15	61.3600	61.5351	60.820000	61.3000	-0.098%	2,694,180	+12.055%
2026-04-14	60.7100	61.5550	60.600000	61.3600	+0.954%	2,594,844	+11.946%
2026-04-13	60.9400	60.9600	59.960000	60.7800	-0.589%	1,923,730	+13.014%
2026-04-10	60.5000	61.2900	60.370000	61.1400	+1.125%	2,461,771	+12.349%
2026-04-09	60.4000	61.0500	60.350000	60.4600	-0.559%	1,521,314	+13.612%
2026-04-08	60.8500	61.2800	60.485000	60.8000	+0.980%	2,264,699	+12.977%
2026-04-07	60.1600	60.8900	60.060000	60.2100	+0.250%	2,287,833	+14.084%
2026-04-06	60.1600	60.6400	59.800300	60.0600	-0.348%	2,097,941	+14.369%
2026-04-02	59.5600	60.5400	59.240000	60.2700	+1.209%	1,750,961	+13.970%
2026-04-01	59.0300	59.7700	58.925000	59.5500	+0.676%	2,169,178	+15.348%
2026-03-31	59.3800	59.6700	58.530000	59.1500	+0.973%	3,370,211	+16.128%
2026-03-30	58.4600	59.2000	58.080000	58.5800	-0.289%	2,532,153	+17.258%
2026-03-27	59.4000	59.6050	58.495000	58.7500	-1.277%	2,333,869	+16.919%
2026-03-26	58.6200	59.6900	58.570000	59.5100	+1.796%	3,298,800	+15.426%
2026-03-25	58.7700	59.2200	58.255000	58.4600	-0.358%	2,381,435	+17.499%
2026-03-24	58.2000	59.1550	57.850000	58.6700	+0.445%	2,716,342	+17.079%
2026-03-23	59.0000	59.2750	58.260000	58.4100	+0.742%	2,715,775	+17.600%
2026-03-20	59.3200	59.5100	57.570000	57.9800	-2.242%	4,113,234	+18.472%
2026-03-19	59.5700	60.0700	59.140000	59.3100	-0.902%	2,032,058	+15.815%
2026-03-18	60.4800	60.5800	59.545000	59.8500	-1.917%	2,516,096	+14.770%
2026-03-17	60.6200	61.2500	60.440000	61.0200	+1.598%	2,107,197	+12.570%
2026-03-16	60.5500	60.7400	60.035000	60.0600	+0.117%	2,050,240	+14.369%
2026-03-13	61.0000	61.5800	59.730000	59.9900	-0.465%	1,830,096	+14.502%
2026-03-12	59.8300	61.0200	59.580000	60.2700	+0.183%	2,093,135	+13.970%
2026-03-11	61.1800	61.1800	59.380000	60.1600	-2.147%	2,757,842	+14.179%
2026-03-10	61.8300	62.3400	60.830000	61.4800	-1.126%	2,202,558	+11.727%
2026-03-09	62.0900	62.5200	60.950000	62.1800	-0.861%	2,416,297	+10.470%
2026-03-06	62.4200	62.8300	61.540100	62.7200	-0.618%	1,864,282	+9.518%
2026-03-05	62.2100	63.2350	61.980000	63.1100	+0.526%	2,733,677	+8.842%
2026-03-04	62.3700	62.9750	61.960000	62.7800	+0.096%	1,676,755	+9.414%
2026-03-03	62.3800	63.1900	61.575000	62.7200	-0.649%	1,713,621	+9.518%
2026-03-02	63.2100	63.6300	62.560000	63.1300	-0.127%	2,488,173	+8.807%
2026-02-27	63.7300	63.9000	62.750000	63.2100	-1.419%	3,381,745	+8.670%
2026-02-26	63.6200	64.4550	63.380000	64.1200	+1.136%	2,282,733	+7.127%
2026-02-25	63.5000	63.8850	62.800000	63.4000	-0.252%	2,100,844	+8.344%
2026-02-24	63.1800	63.9052	62.670000	63.5600	+0.379%	2,002,229	+8.071%
2026-02-23	63.0900	63.9700	62.500000	63.3200	+1.150%	3,822,364	+8.481%
2026-02-20	63.3400	63.5700	62.550000	62.6000	-0.714%	3,988,551	+9.728%
2026-02-19	63.1200	63.9700	62.460000	63.0500	-0.849%	1,811,612	+8.945%
2026-02-18	63.4700	63.9300	63.085000	63.5900	+0.173%	1,872,632	+8.020%
2026-02-17	64.5200	65.1100	62.630000	63.4800	-0.595%	2,948,260	+8.207%
2026-02-13	63.1900	64.2450	62.705000	63.8600	+1.285%	3,251,445	+7.563%
2026-02-12	64.9500	65.0800	62.160000	63.0500	-2.475%	5,050,241	+8.945%
2026-02-11	65.5000	66.2100	64.640000	64.6500	-1.403%	3,401,825	+6.249%
2026-02-10	64.6800	65.7250	64.680000	65.5700	+1.392%	6,663,333	+4.758%
2026-02-09	64.1400	64.7500	63.655000	64.6700	+1.221%	3,374,907	+6.216%
2026-02-06	61.4500	65.0000	61.450000	63.8900	+3.432%	3,802,243	+7.513%
2026-02-05	63.2000	63.2000	61.290000	61.7700	-2.077%	3,362,637	+11.203%
2026-02-04	61.8300	63.4800	61.830000	63.0800	+2.088%	2,547,982	+8.893%
2026-02-03	61.5250	62.4000	61.320000	61.7900	+0.292%	2,029,914	+11.167%
2026-02-02	62.5800	62.5800	61.510000	61.6100	-1.139%	2,163,752	+11.492%
2026-01-30	61.9800	62.4200	61.265000	62.3200	+0.744%	2,599,603	+10.221%
2026-01-29	61.2100	62.0200	60.920000	61.8600	+1.810%	2,621,456	+11.041%
2026-01-28	62.1700	62.4600	60.605000	60.7600	-2.237%	2,405,541	+13.051%
2026-01-27	62.2300	62.6580	61.990000	62.1500	+0.048%	3,322,204	+10.523%
2026-01-26	62.4100	62.4950	61.480000	62.1200	+0.048%	2,580,036	+10.576%
2026-01-23	60.9100	62.1400	60.700000	62.0900	+1.854%	2,789,181	+10.630%
2026-01-22	61.3100	61.7800	60.630000	60.9600	-0.636%	2,546,403	+12.680%
2026-01-21	61.1300	61.5700	60.775000	61.3500	+0.541%	2,126,496	+11.964%
2026-01-20	61.1950	61.5900	60.580000	61.0200	-1.644%	1,866,578	+12.570%
2026-01-16	60.9200	62.1200	60.310000	62.0400	+1.422%	2,176,805	+10.719%
2026-01-15	61.3200	61.9000	61.090000	61.1700	-0.049%	1,738,889	+12.294%
2026-01-14	60.1500	61.3100	60.150000	61.2000	+1.678%	2,087,462	+12.239%
2026-01-13	60.3600	60.6200	59.100000	60.1900	-0.116%	1,935,684	+14.122%
2026-01-12	60.5600	60.8800	60.075000	60.2600	-0.298%	3,161,374	+13.989%
2026-01-09	62.3600	62.8700	60.110000	60.4400	-3.865%	2,748,983	+13.650%
2026-01-08	61.6900	63.3900	61.690000	62.8700	+1.501%	1,660,737	+9.257%
2026-01-07	62.5500	63.0000	61.900000	61.9400	-0.753%	4,999,554	+10.898%
2026-01-06	60.6700	62.5600	60.550000	62.4100	+2.446%	2,072,349	+10.062%
2026-01-05	61.5600	61.8800	60.885000	60.9200	-1.789%	2,524,322	+12.754%
2026-01-02	62.3200	62.3400	61.570000	62.0300	-1.602%	1,840,189	+10.737%
2025-12-31	63.5000	63.6500	63.000000	63.0400	-0.724%	1,592,699	+8.963%
2025-12-30	63.8800	64.2000	63.110000	63.5000	+0.348%	1,317,099	+8.173%
2025-12-29	63.2500	63.3050	62.870000	63.2800	+0.301%	1,231,977	+8.549%
2025-12-26	62.7000	63.1400	62.600000	63.0900	+0.574%	1,567,834	+8.876%
2025-12-24	62.5900	62.9900	62.350000	62.7300	+0.642%	693,553	+9.501%
2025-12-23	62.4500	62.4500	61.665000	62.3300	+0.064%	2,037,873	+10.204%
2025-12-22	61.1900	62.5150	60.890100	62.2900	+1.499%	3,086,339	+10.275%
2025-12-19	62.2600	62.2600	61.360000	61.3700	-1.160%	4,433,188	+11.928%
2025-12-18	61.9900	62.6400	61.760000	62.0900	+0.177%	2,851,126	+10.630%
2025-12-17	60.9600	62.2700	60.780000	61.9800	+2.058%	3,375,305	+10.826%
2025-12-16	61.2600	61.2950	60.470000	60.7300	-0.606%	2,780,208	+13.107%
2025-12-15	61.1500	61.2900	60.730000	61.1000	+0.246%	2,019,643	+12.422%
2025-12-12	60.9000	61.2200	60.610000	60.9500	+0.528%	1,952,567	+12.699%
2025-12-11	60.8600	61.3900	60.420000	60.6300	-0.066%	2,189,121	+13.294%
2025-12-10	60.0700	61.1200	60.070000	60.6700	+1.032%	2,669,473	+13.219%
2025-12-09	60.9100	61.4400	60.010000	60.0500	-0.908%	1,955,077	+14.388%
2025-12-08	61.2050	61.2500	60.020000	60.6000	-0.753%	2,540,260	+13.350%
2025-12-05	61.3800	61.8350	60.980000	61.0600	-0.893%	2,214,130	+12.496%
2025-12-04	61.9000	62.4160	61.500000	61.6100	-0.677%	2,796,210	+11.492%
2025-12-03	61.8700	62.2950	61.770000	62.0300	+0.081%	2,300,277	+10.737%
2025-12-02	61.6600	62.1600	61.100000	61.9800	+0.879%	1,867,199	+10.826%
2025-12-01	61.2800	62.1300	61.020000	61.4400	-0.502%	1,963,904	+11.800%
2025-11-28	61.5000	62.0400	61.450000	61.7500	+0.276%	941,839	+11.239%
2025-11-26	60.8900	61.9450	60.835000	61.5800	+0.786%	2,186,611	+11.546%
2025-11-25	60.8200	61.6400	60.775000	61.1000	+0.908%	1,933,234	+12.422%
2025-11-24	60.2600	60.9100	59.960000	60.5500	0.000%	3,265,297	+13.443%
2025-11-21	59.4100	60.8555	59.390100	60.5500	+2.350%	2,948,223	+13.443%
2025-11-20	59.3800	59.9400	59.000000	59.1600	+0.373%	1,726,365	+16.109%
2025-11-19	59.1500	59.2100	58.660000	58.9400	-0.406%	1,932,273	+16.542%
2025-11-18	59.0800	59.5300	58.800000	59.1800	+0.220%	1,932,621	+16.070%
2025-11-17	59.6600	59.7200	58.850000	59.0500	-0.623%	1,922,755	+16.325%
2025-11-14	59.6300	60.0200	59.250000	59.4200	+0.236%	1,923,733	+15.601%
2025-11-13	59.1600	59.8200	59.060000	59.2800	-0.570%	2,306,034	+15.874%
2025-11-12	60.0700	60.5700	59.570000	59.6200	-1.438%	1,955,764	+15.213%
2025-11-11	59.8500	60.5650	59.610000	60.4900	+1.647%	1,987,111	+13.556%
2025-11-10	59.6300	59.7600	58.790000	59.5100	-0.335%	2,003,573	+15.426%
2025-11-07	59.0300	59.7900	58.894500	59.7100	+1.721%	2,352,065	+15.039%
2025-11-06	59.7000	59.9000	58.650000	58.7000	-1.790%	2,466,968	+17.019%
2025-11-05	59.6800	59.9200	58.800000	59.7700	+0.657%	2,998,270	+14.924%
2025-11-04	58.9300	59.4600	58.470000	59.3800	+0.508%	3,783,264	+15.679%
2025-11-03	58.7600	60.0600	58.380000	59.0800	-0.606%	3,530,123	+16.266%
2025-10-31	60.1100	60.7000	59.410000	59.4400	-1.443%	3,669,155	+15.562%
2025-10-30	59.0000	60.5000	58.595000	60.3100	+2.377%	4,546,403	+13.895%
2025-10-29	59.9000	60.7000	58.510000	58.9100	-4.149%	6,319,581	+16.602%
2025-10-28	63.0400	63.5300	61.440000	61.4600	-2.922%	2,323,516	+11.764%
2025-10-27	63.3500	63.5050	62.590000	63.3100	-0.173%	2,155,437	+8.498%
2025-10-24	63.7200	63.7800	63.165000	63.4200	+0.142%	2,462,942	+8.310%
2025-10-23	63.8900	63.9400	62.820000	63.3300	-0.643%	1,741,953	+8.464%
2025-10-22	63.0900	63.8900	62.570000	63.7400	+1.465%	2,754,630	+7.766%
2025-10-21	62.6200	63.4900	62.370000	62.8200	+0.754%	2,335,532	+9.344%
2025-10-20	62.6200	62.9800	62.210000	62.3500	+0.225%	2,558,824	+10.168%
2025-10-17	61.6300	62.2800	61.390000	62.2100	+1.154%	5,073,567	+10.416%
2025-10-16	62.3000	62.3000	61.160000	61.5000	-0.950%	4,880,863	+11.691%
2025-10-15	62.4400	62.8600	61.790000	62.0900	-0.337%	2,073,085	+10.630%
2025-10-14	61.9600	62.3500	61.720000	62.3000	+0.468%	1,383,058	+10.257%
2025-10-13	61.5900	62.1300	61.410000	62.0100	+0.551%	1,459,670	+10.772%
2025-10-10	62.1100	62.5000	61.090000	61.6700	-0.484%	1,645,278	+11.383%
2025-10-09	62.5200	62.7600	61.820000	61.9700	-0.578%	1,557,264	+10.844%
2025-10-08	62.0800	62.4150	61.930000	62.3300	-0.224%	1,345,809	+10.204%
2025-10-07	62.4400	63.0400	62.200000	62.4700	+0.402%	1,603,128	+9.957%
2025-10-06	63.3500	63.4300	62.175000	62.2200	-1.706%	1,856,723	+10.399%
2025-10-03	63.6000	64.1100	63.290000	63.3000	-0.284%	1,839,759	+8.515%
2025-10-02	63.8400	63.9950	63.110000	63.4800	-0.967%	1,686,556	+8.207%
2025-10-01	64.5700	64.8600	64.030000	64.1000	-0.973%	2,258,597	+7.161%
2025-09-30	63.9100	64.7700	63.840000	64.7300	+0.951%	2,771,399	+6.118%
2025-09-29	64.1800	64.6100	63.930000	64.1200	-0.635%	1,990,864	+7.127%
2025-09-26	64.0100	64.8400	63.720000	64.5300	+1.239%	2,124,475	+6.447%
2025-09-25	64.4700	64.8400	63.620000	63.7400	-2.179%	2,297,215	+7.766%
2025-09-24	65.4700	65.7150	64.830000	65.1600	-0.792%	2,675,608	+5.417%
2025-09-23	65.2800	65.7600	64.990000	65.6800	+0.597%	1,916,179	+4.583%
2025-09-22	64.9200	65.3400	64.390000	65.2900	+0.369%	1,938,934	+5.208%
2025-09-19	64.8200	65.6200	64.520000	65.0500	+0.277%	5,032,329	+5.596%
2025-09-18	64.8500	65.0800	64.290000	64.8700	+0.371%	2,044,285	+5.889%
2025-09-17	64.5400	65.7150	64.540000	64.6300	-0.185%	2,282,970	+6.282%
2025-09-16	65.1500	65.4900	64.620000	64.7500	-0.812%	2,576,916	+6.085%
2025-09-15	66.7200	66.8400	65.200000	65.2800	-1.746%	1,827,081	+5.224%
2025-09-12	66.9200	67.1050	66.390000	66.4400	-0.673%	1,264,534	+3.387%
2025-09-11	65.8900	67.0500	65.560000	66.8900	+1.564%	1,448,763	+2.691%
2025-09-10	66.6200	67.1200	65.730000	65.8600	-1.141%	1,561,004	+4.297%
2025-09-09	66.0400	66.7600	66.020000	66.6200	+0.346%	1,371,678	+3.107%
2025-09-08	66.2200	66.6600	65.805000	66.3900	-0.629%	2,189,517	+3.464%
2025-09-05	66.0000	67.0700	65.850000	66.8100	+1.860%	2,171,157	+2.814%
2025-09-04	65.0000	65.6200	64.740000	65.5900	+1.423%	1,391,157	+4.726%
2025-09-03	63.6500	64.6900	63.610000	64.6700	+1.031%	1,369,979	+6.216%
2025-09-02	65.6600	65.7000	63.645000	64.0100	-3.191%	1,802,008	+7.311%
2025-08-29	65.1800	66.2000	65.065000	66.1200	+1.271%	1,412,928	+3.887%
2025-08-28	65.4300	65.4300	64.670000	65.2900	+0.230%	1,069,845	+5.208%
2025-08-27	64.7000	65.2550	64.450000	65.1400	+1.024%	1,412,354	+5.450%
2025-08-26	64.9400	65.2000	64.330000	64.4800	-0.494%	5,972,521	+6.529%
2025-08-25	65.2400	65.4300	64.430000	64.8000	-0.705%	1,205,953	+6.003%
2025-08-22	64.6900	65.7000	64.480000	65.2600	+1.540%	1,486,806	+5.256%
2025-08-21	64.1300	64.6870	64.000000	64.2700	-0.326%	1,325,142	+6.877%
2025-08-20	64.7600	65.3700	64.285000	64.4800	+0.062%	1,840,622	+6.529%
2025-08-19	63.4700	64.6600	63.315000	64.4400	+1.898%	1,841,138	+6.595%
2025-08-18	64.2700	64.4500	63.190000	63.2400	-1.372%	2,562,790	+8.618%
2025-08-15	63.4800	64.3800	63.480000	64.1200	+0.960%	3,890,270	+7.127%
2025-08-14	63.3600	63.6950	63.190000	63.5100	-0.750%	1,690,190	+8.156%
2025-08-13	62.8400	64.0300	62.650000	63.9900	+2.057%	1,710,457	+7.345%
2025-08-12	62.3200	62.7200	62.090000	62.7000	+0.642%	1,612,594	+9.553%
2025-08-11	62.8700	63.2200	62.240000	62.3000	-1.424%	1,850,007	+10.257%
2025-08-08	64.0100	64.1000	63.095000	63.2000	-1.080%	1,337,579	+8.687%
2025-08-07	63.5900	64.3300	63.560000	63.8900	+0.773%	2,492,581	+7.513%
2025-08-06	63.5400	64.0200	63.110000	63.4000	-0.016%	2,212,201	+8.344%
2025-08-05	64.4650	64.4650	63.070000	63.4100	+1.181%	2,982,639	+8.327%
2025-08-04	62.7200	63.6400	62.530000	62.6700	-0.127%	2,858,529	+9.606%
2025-08-01	63.9300	63.9300	61.710000	62.7500	-0.712%	3,720,115	+9.466%
2025-07-31	64.9500	65.1000	62.975000	63.2000	-3.216%	5,288,532	+8.687%
2025-07-30	67.3400	67.4800	64.520000	65.3000	-3.659%	3,933,619	+5.191%
2025-07-29	66.5400	67.8300	66.290000	67.7800	+2.371%	1,730,106	+1.343%
2025-07-28	67.4500	67.4900	66.110000	66.2100	-1.722%	1,540,937	+3.746%
2025-07-25	67.6200	68.0700	67.080000	67.3700	-0.414%	1,507,274	+1.959%
2025-07-24	68.3400	68.5000	67.520000	67.6500	-1.010%	2,218,233	+1.537%
2025-07-23	68.3800	68.5100	67.885000	68.3400	+0.029%	1,625,133	+0.512%
2025-07-22	67.0300	68.3800	66.870000	68.3200	+2.001%	1,801,882	+0.542%
2025-07-21	67.2300	67.5600	66.610000	66.9800	-0.283%	1,611,895	+2.553%
2025-07-18	67.2300	67.5400	66.780000	67.1700	-0.163%	1,787,704	+2.263%
2025-07-17	67.0500	67.4900	66.830000	67.2800	+0.493%	1,497,786	+2.096%
2025-07-16	66.4000	67.0650	66.160000	66.9500	+1.240%	1,263,715	+2.599%
2025-07-15	66.8600	66.9700	65.710000	66.1300	-1.328%	1,293,953	+3.871%
2025-07-14	66.8900	67.3200	66.550000	67.0200	+0.344%	1,215,721	+2.492%
2025-07-11	66.2900	67.0100	66.110000	66.7900	-0.432%	1,284,643	+2.845%
2025-07-10	66.3400	67.5400	66.290000	67.0800	+0.827%	1,811,103	+2.400%
2025-07-09	66.6200	67.0650	66.430000	66.5300	-0.135%	1,737,016	+3.247%
2025-07-08	66.2900	67.0800	66.040000	66.6200	-0.150%	1,763,600	+3.107%
2025-07-07	67.2400	67.9900	66.310000	66.7200	-0.239%	2,884,404	+2.953%
2025-07-03	66.5600	67.2600	66.360000	66.8800	+0.315%	1,362,183	+2.706%
2025-07-02	66.8900	67.3600	65.870000	66.6700	-0.877%	1,715,045	+3.030%
2025-07-01	67.2000	68.0900	66.579300	67.2600	-0.341%	3,192,761	+2.126%
2025-06-30	67.1900	67.5400	66.240000	67.4900	+0.208%	2,407,850	+1.778%
2025-06-27	67.7900	68.1150	66.990000	67.3500	-0.163%	2,081,566	+1.990%
2025-06-26	66.0000	67.4750	65.540000	67.4600	+2.773%	2,914,008	+1.823%
2025-06-25	66.3100	66.8600	65.193600	65.6400	-2.813%	4,190,752	+4.647%
2025-06-24	68.3700	68.7458	67.280000	67.5400	-2.201%	2,826,721	+1.703%
2025-06-23	69.1700	69.8700	68.400000	69.0600	+0.101%	1,777,337	-0.536%
2025-06-20	68.9700	69.4050	68.530000	68.9900	+0.174%	2,959,947	-0.435%
2025-06-18	68.9900	69.4200	68.360000	68.8700	+0.204%	1,480,198	-0.261%
2025-06-17	69.3800	69.3800	68.435000	68.7300	-0.535%	1,667,384	-0.058%
2025-06-16	69.4000	69.8400	68.915000	69.1000	+0.319%	1,362,809	-0.593%
2025-06-13	69.5300	70.1550	68.290000	68.8800	-1.838%	1,586,511	-0.276%
2025-06-12	69.5000	70.1800	69.120000	70.1700	+1.299%	1,291,668	-2.109%
2025-06-11	70.2100	70.2100	68.810000	69.2700	-1.043%	1,441,242	-0.837%
2025-06-10	69.6400	70.2000	69.420000	70.0000	+0.981%	1,257,560	-1.871%
2025-06-09	68.2500	69.8600	68.210000	69.3200	+1.197%	1,739,156	-0.909%
2025-06-06	68.8800	69.4100	67.990000	68.5000	+0.058%	1,287,954	+0.277%
2025-06-05	69.0200	69.1350	68.300000	68.4600	-0.797%	1,545,123	+0.336%
2025-06-04	68.7900	69.2550	68.000000	69.0100	+0.160%	1,938,528	-0.464%
2025-06-03	69.5400	69.7300	68.260000	68.9000	-1.473%	2,043,299	-0.305%
2025-06-02	69.4800	70.0500	68.660000	69.9300	-0.299%	1,486,809	-1.773%
2025-05-30	69.5100	70.2950	69.155000	70.1400	+0.229%	3,122,806	-2.067%
2025-05-29	69.0900	70.3100	68.920000	69.9800	+1.406%	1,818,949	-1.843%
2025-05-28	68.6900	69.1300	68.170000	69.0100	+0.568%	2,230,301	-0.464%
2025-05-27	68.5600	68.8750	67.370000	68.6200	+1.494%	2,025,616	+0.102%
2025-05-23	67.9800	68.4300	66.950000	67.6100	-1.010%	1,354,822	+1.597%
2025-05-22	68.9200	69.1600	67.850000	68.3000	-0.914%	1,646,300	+0.571%
2025-05-21	70.7600	70.9700	68.910000	68.9300	-3.066%	1,514,959	-0.348%
2025-05-20	70.9800	71.3900	70.535000	71.1100	-0.336%	1,355,705	-3.403%
2025-05-19	70.8300	71.5200	70.580000	71.3500	-0.293%	1,571,722	-3.728%
2025-05-16	71.0900	71.8000	70.680000	71.5600	+0.988%	5,064,755	-4.011%
2025-05-15	69.2900	70.9500	69.205000	70.8600	+2.606%	1,772,873	-3.062%
2025-05-14	68.9600	69.6700	68.345000	69.0600	-0.762%	2,106,187	-0.536%
2025-05-13	70.7700	71.0200	69.280000	69.5900	-1.848%	2,416,234	-1.293%
2025-05-12	70.7000	71.0500	70.460000	70.9000	+1.373%	1,557,076	-3.117%
2025-05-09	69.7600	70.1600	69.480000	69.9400	+0.373%	1,134,969	-1.787%
2025-05-08	70.8000	70.9300	69.620000	69.6800	-1.247%	2,324,829	-1.421%
2025-05-07	70.5900	71.0400	70.310000	70.5600	+0.028%	2,220,872	-2.650%
2025-05-06	70.4800	70.9450	69.955000	70.5400	-0.409%	1,586,338	-2.623%
2025-05-05	71.1500	71.4400	70.415000	70.8300	-1.241%	2,079,065	-3.021%
2025-05-02	71.5000	72.4000	71.330000	71.7200	+1.558%	2,103,179	-4.225%
2025-05-01	70.0200	71.1800	69.335000	70.6200	+0.512%	2,366,678	-2.733%
2025-04-30	69.4100	70.6000	68.420000	70.2600	+1.050%	3,163,973	-2.235%
2025-04-29	68.9400	69.8700	68.310000	69.5300	+0.317%	2,841,512	-1.208%
2025-04-28	68.5700	69.4500	68.450000	69.3100	+1.138%	1,949,203	-0.895%
2025-04-25	69.1100	69.3000	68.360000	68.5300	-1.125%	1,318,696	+0.233%
2025-04-24	69.2400	69.7300	68.790000	69.3100	-0.101%	1,145,780	-0.895%
2025-04-23	69.5500	70.6400	68.875000	69.3800	+0.653%	1,666,337	-0.995%
2025-04-22	68.4600	69.2700	68.080000	68.9300	+2.119%	1,709,224	-0.348%
2025-04-21	67.6400	68.0800	66.520000	67.5000	-1.084%	1,531,937	+1.763%
2025-04-17	67.1100	69.2400	67.040000	68.2400	+1.775%	2,743,814	+0.659%
2025-04-16	66.8800	67.9400	66.650000	67.0500	+0.045%	1,978,414	+2.446%
2025-04-15	67.1800	67.4750	66.440000	67.0200	+0.149%	1,900,711	+2.492%
2025-04-14	65.3200	67.3600	65.140000	66.9200	+3.527%	1,883,973	+2.645%
2025-04-11	63.9000	65.2300	62.270000	64.6400	+0.576%	2,335,777	+6.265%
2025-04-10	65.6500	66.9900	62.540000	64.2700	-3.874%	2,599,079	+6.877%
2025-04-09	60.6100	67.4700	59.410000	66.8600	+8.153%	5,593,349	+2.737%
2025-04-08	64.3700	64.3700	60.910000	61.8200	-1.120%	2,515,065	+11.113%
2025-04-07	62.7300	64.8000	60.680000	62.5200	-1.991%	3,494,490	+9.869%
2025-04-04	67.6300	68.2000	63.630000	63.7900	-6.944%	2,449,861	+7.681%
2025-04-03	70.9700	71.5400	68.240000	68.5500	-4.300%	1,816,252	+0.204%
2025-04-02	70.8600	71.9700	70.600000	71.6300	+0.491%	1,376,854	-4.104%
2025-04-01	71.5800	71.9600	70.450000	71.2800	-0.419%	1,379,232	-3.634%
2025-03-31	71.1600	72.1000	70.890000	71.5800	+0.280%	2,257,467	-4.037%
2025-03-28	71.8100	71.8100	70.740000	71.3800	+0.168%	1,163,184	-3.769%
2025-03-27	71.7300	72.6450	71.130000	71.2600	-0.433%	1,374,225	-3.607%
2025-03-26	71.5600	71.8900	71.044700	71.5700	+0.760%	1,051,249	-4.024%
2025-03-25	71.4200	72.1700	70.430000	71.0300	-0.462%	1,598,376	-3.294%
2025-03-24	70.1200	71.5500	69.900000	71.3600	+2.220%	1,155,978	-3.742%
2025-03-21	69.8500	70.1900	68.915000	69.8100	-0.513%	2,825,179	-1.604%
2025-03-20	69.9100	70.3900	69.215000	70.1700	+0.573%	1,420,479	-2.109%
2025-03-19	69.3000	70.1050	68.795000	69.7700	+0.374%	1,196,344	-1.548%
2025-03-18	69.8800	70.4000	69.110000	69.5100	-0.785%	1,370,769	-1.180%
2025-03-17	68.7100	70.6100	68.710000	70.0600	+1.625%	1,498,640	-1.955%
2025-03-14	68.5300	68.9700	67.760000	68.9400	+0.967%	2,204,527	-0.363%
2025-03-13	68.9700	69.6800	68.140000	68.2800	-1.000%	1,645,707	+0.600%
2025-03-12	69.6200	69.9800	68.760000	68.9700	-1.161%	1,156,566	-0.406%
2025-03-11	71.2000	71.3400	69.210000	69.7800	-1.552%	1,958,387	-1.562%
2025-03-10	72.1100	73.1350	70.620000	70.8800	-1.515%	1,680,955	-3.090%
2025-03-07	72.1400	72.7200	71.380000	71.9700	+0.083%	1,658,453	-4.557%
2025-03-06	73.0900	73.1600	71.370000	71.9100	-2.389%	1,666,399	-4.478%
2025-03-05	72.6700	73.9100	72.210000	73.6700	+0.313%	1,277,297	-6.760%
2025-03-04	75.3000	75.8600	73.410000	73.4400	-2.106%	1,740,347	-6.468%
2025-03-03	74.1700	75.6200	73.790000	75.0200	+1.146%	1,555,578	-8.438%
2025-02-28	74.2800	74.9200	73.210000	74.1700	+0.665%	2,691,557	-7.388%
2025-02-27	72.6200	74.3900	72.530000	73.6800	+1.181%	1,743,856	-6.773%
2025-02-26	72.9700	73.5799	72.610000	72.8200	-0.219%	1,345,327	-5.672%
2025-02-25	72.4400	73.5746	72.435000	72.9800	+1.066%	1,157,898	-5.878%
2025-02-24	71.6700	72.6900	71.300000	72.2100	+0.908%	951,536	-4.875%
2025-02-21	71.7000	71.9300	70.875000	71.5600	-0.140%	948,442	-4.011%
2025-02-20	71.0500	71.9000	70.710000	71.6600	+0.759%	1,073,013	-4.145%
2025-02-19	70.9600	71.3900	70.530000	71.1200	-0.196%	927,610	-3.417%
2025-02-18	71.0400	71.6300	70.530000	71.2600	+0.042%	1,493,636	-3.607%
2025-02-14	71.9000	72.5200	71.220000	71.2300	-0.405%	1,646,876	-3.566%
2025-02-13	70.9500	71.7500	70.775000	71.5200	+0.775%	744,248	-3.957%
2025-02-12	70.1900	71.4950	70.100000	70.9700	-0.658%	869,876	-3.213%
2025-02-11	70.4000	71.4800	70.340000	71.4400	+0.747%	925,410	-3.849%
2025-02-10	71.1900	71.2150	69.970000	70.9100	-0.589%	954,411	-3.131%
2025-02-07	72.2700	72.4400	70.960000	71.3300	-1.095%	1,301,565	-3.701%
2025-02-06	72.2100	72.5700	71.710000	72.1200	+0.264%	1,939,455	-4.756%
2025-02-05	71.2100	72.3000	70.720000	71.9300	+1.855%	1,596,943	-4.504%
2025-02-04	70.5000	71.3850	69.106500	70.6200	+0.412%	2,519,806	-2.733%
2025-02-03	70.0900	70.6600	69.090000	70.3300	-0.425%	2,399,854	-2.332%
2025-01-31	69.7000	70.9500	69.425000	70.6300	+1.276%	2,509,029	-2.747%
2025-01-30	69.5700	70.4500	69.250000	69.7400	+1.840%	1,461,105	-1.506%
2025-01-29	69.2700	69.7700	68.290000	68.4800	-1.126%	2,009,010	+0.307%
2025-01-28	70.0200	70.3600	69.060000	69.2600	-1.255%	1,637,946	-0.823%
2025-01-27	68.3800	70.4100	68.150000	70.1400	+2.769%	1,492,700	-2.067%
2025-01-24	67.9200	68.7400	67.810000	68.2500	+0.088%	1,593,928	+0.645%
2025-01-23	68.5500	68.8500	67.720000	68.1900	-0.278%	1,386,127	+0.733%
2025-01-22	69.5100	69.6650	68.240000	68.3800	-2.495%	1,552,780	+0.453%
2025-01-21	69.8800	70.6700	69.560000	70.1300	+0.516%	1,393,036	-2.053%
2025-01-17	69.9300	70.5400	69.570000	69.7700	-0.683%	1,316,160	-1.548%

document.getElementById("LSbqNl").onerror = function(){this.style.display='none';}; .dark-mode .YGYC6h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YGYC6h{ color: #333333; background-color: white; border: 2px solid #333333; }EQREquity Residentialstock NYSE

EQR
Equity Residential
stock NYSE