Skip to main content

Equity Residential (NY:EQR)

67.49 +0.14 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 67.19 67.54 66.24 67.49 2,407,851 +0.14(+0.21%)
Jun 27, 2025 67.79 68.11 66.99 67.35 2,116,528 -0.11(-0.16%)
Jun 26, 2025 66.00 67.47 65.54 67.46 2,914,007 +1.82(+2.77%)
Jun 25, 2025 66.31 66.86 65.19 65.64 4,190,753 -1.90(-2.81%)
Jun 24, 2025 68.37 68.75 67.28 67.54 2,826,722 -0.83(-1.21%)
Jun 23, 2025 68.48 69.17 67.71 68.37 1,795,242 +0.07(+0.10%)
Jun 20, 2025 68.28 68.71 67.84 68.30 2,989,951 +0.12(+0.17%)
Jun 18, 2025 68.30 68.72 67.67 68.18 1,495,203 +0.14(+0.20%)
Jun 17, 2025 68.68 68.68 67.75 68.04 1,684,285 -0.37(-0.54%)
Jun 16, 2025 68.70 69.14 68.22 68.41 1,376,618 +0.22(+0.32%)
Jun 13, 2025 68.83 69.45 67.60 68.19 1,602,592 -1.28(-1.84%)
Jun 12, 2025 68.80 69.48 68.43 69.47 1,304,755 +0.89(+1.30%)
Jun 11, 2025 69.51 69.51 68.12 68.57 1,455,852 -0.72(-1.04%)
Jun 10, 2025 68.94 69.50 68.72 69.30 1,270,307 +0.67(+0.98%)
Jun 09, 2025 67.57 69.16 67.53 68.62 1,756,784 +0.81(+1.20%)
Jun 06, 2025 68.19 68.71 67.31 67.81 1,301,009 +0.04(+0.06%)
Jun 05, 2025 68.33 68.44 67.61 67.77 1,560,785 -0.54(-0.80%)
Jun 04, 2025 68.10 68.56 67.32 68.32 1,958,177 +0.11(+0.16%)
Jun 03, 2025 68.84 69.03 67.58 68.21 2,064,010 -1.02(-1.47%)
Jun 02, 2025 68.78 69.35 67.97 69.23 1,501,873 -0.21(-0.30%)
May 30, 2025 68.81 69.59 68.46 69.44 3,154,461 +0.16(+0.23%)
May 29, 2025 68.40 69.60 68.23 69.28 1,837,387 +0.96(+1.41%)
May 28, 2025 68.00 68.44 67.49 68.32 2,252,908 +0.39(+0.57%)
May 27, 2025 67.87 68.18 66.69 67.93 2,046,149 +1.00(+1.49%)
May 23, 2025 67.30 67.74 66.28 66.93 1,368,555 -0.68(-1.01%)
May 22, 2025 68.23 68.47 67.17 67.61 1,662,987 -0.62(-0.91%)
May 21, 2025 70.05 70.26 68.22 68.24 1,530,316 -2.16(-3.07%)
May 20, 2025 70.27 70.67 69.83 70.40 1,369,447 -0.24(-0.34%)
May 19, 2025 70.12 70.80 69.87 70.63 1,587,628 -0.21(-0.29%)
May 16, 2025 70.38 71.08 69.97 70.84 5,116,093 +0.69(+0.99%)
May 15, 2025 68.59 70.24 68.51 70.15 1,790,843 +1.78(+2.61%)
May 14, 2025 68.27 68.97 67.66 68.37 2,127,536 -0.52(-0.76%)
May 13, 2025 70.06 70.31 68.58 68.89 2,440,727 -1.30(-1.85%)
May 12, 2025 69.99 70.34 69.75 70.19 1,572,859 +0.95(+1.37%)
May 09, 2025 69.06 69.46 68.78 69.24 1,146,473 +0.26(+0.37%)
May 08, 2025 70.09 70.22 68.92 68.98 2,348,394 -0.87(-1.25%)
May 07, 2025 69.88 70.33 69.60 69.85 2,243,384 +0.02(+0.03%)
May 06, 2025 69.77 70.23 69.25 69.83 1,602,417 -0.29(-0.41%)
May 05, 2025 70.44 70.72 69.71 70.12 2,100,101 -0.88(-1.24%)
May 02, 2025 70.78 71.67 70.61 71.00 2,124,497 +1.09(+1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.