Equity Residential (EQR) Historical Stock Data
61.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQR is up 0.06% a day on average. There have been 16 days where Equity Residential closed green and 14 days where EQR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 62.26 | 61.37 | ↓$0.89 (-1.43%) | 61.36 | 62.26 | 4.19M |
| 2025-12-18 | 61.99 | 62.09 | ↑$0.10 (0.16%) | 61.77 | 62.64 | 2.01M |
| 2025-12-17 | 60.96 | 61.98 | ↑$1.02 (1.67%) | 60.78 | 62.26 | 3.38M |
| 2025-12-16 | 61.26 | 60.73 | ↓$0.53 (-0.87%) | 60.47 | 61.30 | 1.35M |
| 2025-12-15 | 61.15 | 61.10 | ↓$0.05 (-0.08%) | 60.73 | 61.29 | 1.35M |
| 2025-12-12 | 60.90 | 60.95 | ↑$0.05 (0.08%) | 60.61 | 61.22 | 1.91M |
| 2025-12-11 | 60.86 | 60.63 | ↓$0.23 (-0.38%) | 60.43 | 61.39 | 1.49M |
| 2025-12-10 | 60.07 | 60.67 | ↑$0.60 (1.00%) | 60.07 | 61.12 | 2.67M |
| 2025-12-09 | 60.91 | 60.05 | ↓$0.86 (-1.41%) | 60.01 | 61.32 | 1.36M |
| 2025-12-08 | 61.21 | 60.60 | ↓$0.60 (-0.99%) | 60.02 | 61.25 | 1.54M |
| 2025-12-05 | 61.38 | 61.06 | ↓$0.32 (-0.52%) | 60.98 | 61.84 | 1.43M |
| 2025-12-04 | 61.90 | 61.61 | ↓$0.29 (-0.47%) | 61.50 | 62.42 | 1.80M |
| 2025-12-03 | 61.87 | 62.03 | ↑$0.16 (0.26%) | 61.77 | 62.30 | 1.52M |
| 2025-12-02 | 61.66 | 61.98 | ↑$0.32 (0.52%) | 61.10 | 62.16 | 1.28M |
| 2025-12-01 | 61.28 | 61.44 | ↑$0.16 (0.26%) | 61.02 | 62.11 | 1.43M |
| 2025-11-28 | 61.50 | 61.75 | ↑$0.25 (0.41%) | 61.48 | 62.04 | 839.64K |
| 2025-11-26 | 60.89 | 61.58 | ↑$0.69 (1.13%) | 60.84 | 61.95 | 1.49M |
| 2025-11-25 | 60.82 | 61.10 | ↑$0.28 (0.46%) | 60.78 | 61.64 | 1.39M |
| 2025-11-24 | 60.26 | 60.55 | ↑$0.29 (0.48%) | 59.96 | 60.91 | 1.48M |
| 2025-11-21 | 59.41 | 60.55 | ↑$1.14 (1.92%) | 59.39 | 60.86 | 1.60M |
| 2025-11-20 | 59.38 | 59.16 | ↓$0.22 (-0.37%) | 59.00 | 59.94 | 1.33M |
| 2025-11-19 | 59.15 | 58.94 | ↓$0.21 (-0.36%) | 58.66 | 59.21 | 1.90M |
| 2025-11-18 | 59.08 | 59.18 | ↑$0.10 (0.17%) | 58.80 | 59.53 | 1.33M |
| 2025-11-17 | 59.66 | 59.05 | ↓$0.61 (-1.02%) | 58.85 | 59.72 | 1.89M |
| 2025-11-14 | 59.63 | 59.42 | ↓$0.21 (-0.35%) | 59.25 | 60.02 | 1.39M |
| 2025-11-13 | 59.16 | 59.28 | ↑$0.12 (0.20%) | 59.06 | 59.82 | 1.77M |
| 2025-11-12 | 60.07 | 59.62 | ↓$0.45 (-0.75%) | 59.57 | 60.55 | 1.39M |
| 2025-11-11 | 59.85 | 60.49 | ↑$0.64 (1.07%) | 59.62 | 60.57 | 1.29M |
| 2025-11-10 | 59.63 | 59.51 | ↓$0.12 (-0.20%) | 58.80 | 59.76 | 1.38M |
| 2025-11-07 | 59.03 | 59.71 | ↑$0.68 (1.15%) | 58.89 | 59.79 | 2.35M |
Create an account or log in to view more rows.
$EQR green shoots
$EQR Not another do nothing day
$EQR Who’s still buying calls?
$EQR Moon soon
$EQR fake wall lets break it
$EQR is the dump over
$EQR we had no volume for days before the last big rip
$EQR hold and buy… go green go!!!
$EQR this market love evrry dips let’s see
$EQR time will come