Equity Residential (EQR) Historical Stock Data
70.90 ↑0.83 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQR is down -0.10% a day on average. There have been 12 days where Equity Residential closed green and 18 days where EQR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 69.92 | 70.90 | ↑$0.98 (1.40%) | 69.82 | 70.97 | 1.10M |
| 2025-01-02 | 70.75 | 70.07 | ↓$0.68 (-0.96%) | 69.87 | 71.33 | 1.18M |
| 2024-12-31 | 71.92 | 71.76 | ↓$0.16 (-0.22%) | 70.90 | 71.96 | 1.68M |
| 2024-12-30 | 71.17 | 71.16 | ↓$0.01 (-0.01%) | 70.33 | 71.42 | 894.19K |
| 2024-12-27 | 71.72 | 71.58 | ↓$0.14 (-0.20%) | 71.41 | 72.66 | 0.95M |
| 2024-12-26 | 72.05 | 72.37 | ↑$0.32 (0.44%) | 71.80 | 72.55 | 747.23K |
| 2024-12-24 | 71.22 | 72.22 | ↑$1.00 (1.40%) | 71.07 | 72.34 | 568.67K |
| 2024-12-23 | 70.75 | 71.44 | ↑$0.69 (0.98%) | 70.51 | 71.61 | 1.30M |
| 2024-12-20 | 70.52 | 71.35 | ↑$0.83 (1.18%) | 69.95 | 72.12 | 5.18M |
| 2024-12-19 | 70.33 | 69.49 | ↓$0.84 (-1.19%) | 69.35 | 71.39 | 1.46M |
| 2024-12-18 | 72.50 | 70.19 | ↓$2.31 (-3.19%) | 70.15 | 73.21 | 1.40M |
| 2024-12-17 | 73.15 | 72.77 | ↓$0.38 (-0.52%) | 72.73 | 73.59 | 1.55M |
| 2024-12-16 | 73.18 | 73.46 | ↑$0.28 (0.38%) | 73.12 | 74.37 | 1.12M |
| 2024-12-13 | 73.43 | 73.28 | ↓$0.15 (-0.20%) | 72.95 | 74.02 | 1.03M |
| 2024-12-12 | 72.73 | 73.79 | ↑$1.06 (1.46%) | 72.64 | 74.39 | 1.48M |
| 2024-12-11 | 73.13 | 72.78 | ↓$0.35 (-0.48%) | 72.51 | 73.42 | 1.31M |
| 2024-12-10 | 73.84 | 72.90 | ↓$0.94 (-1.27%) | 72.76 | 73.84 | 1.09M |
| 2024-12-09 | 73.69 | 73.66 | ↓$0.03 (-0.04%) | 72.83 | 73.91 | 1.30M |
| 2024-12-06 | 73.62 | 73.75 | ↑$0.13 (0.18%) | 73.22 | 73.97 | 1.03M |
| 2024-12-05 | 73.26 | 73.38 | ↑$0.12 (0.16%) | 72.90 | 73.64 | 1.18M |
| 2024-12-04 | 74.09 | 73.79 | ↓$0.30 (-0.40%) | 73.49 | 74.20 | 1.30M |
| 2024-12-03 | 75.31 | 74.03 | ↓$1.28 (-1.70%) | 74.01 | 75.47 | 1.48M |
| 2024-12-02 | 76.17 | 75.24 | ↓$0.93 (-1.22%) | 74.92 | 76.39 | 1.71M |
| 2024-11-29 | 77.46 | 76.66 | ↓$0.80 (-1.03%) | 76.59 | 77.75 | 1.46M |
| 2024-11-27 | 77.81 | 77.48 | ↓$0.33 (-0.42%) | 77.31 | 78.32 | 1.23M |
| 2024-11-26 | 76.51 | 77.10 | ↑$0.59 (0.77%) | 76.38 | 77.37 | 1.07M |
| 2024-11-25 | 76.54 | 76.41 | ↓$0.13 (-0.17%) | 76.26 | 77.22 | 2.32M |
| 2024-11-22 | 75.11 | 75.79 | ↑$0.68 (0.91%) | 74.76 | 76.27 | 1.05M |
| 2024-11-21 | 74.15 | 75.05 | ↑$0.90 (1.21%) | 73.88 | 75.28 | 1.28M |
| 2024-11-20 | 74.12 | 73.92 | ↓$0.20 (-0.27%) | 73.38 | 74.22 | 1.36M |
Create an account or log in to view more rows.
$EQR going green
$EQR BUY BUY BUY
$EQR Move up
let's buy
$EQR breaking out of this wedge sooner than later
$EQR love when bulls come out
$EQR called it
$EQR looking ready to breakout soon.
$EQR I’m selling y’all have fun bag holding
$EQR good support.....
$EQR I still don’t wanna buy it