Equity Residential (EQR) Historical Stock Data
69.06 ↓0.53 (-0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQR is up 0.07% a day on average. There have been 17 days where Equity Residential closed green and 13 days where EQR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 68.96 | 69.06 | ↑$0.10 (0.15%) | 68.35 | 69.40 | 2.11M |
| 2025-05-13 | 70.77 | 69.59 | ↓$1.18 (-1.67%) | 69.29 | 71.02 | 2.16M |
| 2025-05-12 | 70.70 | 70.90 | ↑$0.20 (0.28%) | 70.46 | 71.05 | 1.56M |
| 2025-05-09 | 69.76 | 69.94 | ↑$0.18 (0.26%) | 69.50 | 70.16 | 743.85K |
| 2025-05-08 | 70.80 | 69.68 | ↓$1.12 (-1.58%) | 69.62 | 70.93 | 2.32M |
| 2025-05-07 | 70.59 | 70.56 | ↓$0.03 (-0.04%) | 70.31 | 71.04 | 2.22M |
| 2025-05-06 | 70.48 | 70.54 | ↑$0.06 (0.09%) | 69.96 | 70.95 | 1.59M |
| 2025-05-05 | 71.15 | 70.83 | ↓$0.32 (-0.45%) | 70.43 | 71.44 | 1.98M |
| 2025-05-02 | 71.50 | 71.72 | ↑$0.22 (0.31%) | 71.33 | 72.40 | 2.01M |
| 2025-05-01 | 70.02 | 70.62 | ↑$0.60 (0.86%) | 69.34 | 71.18 | 2.37M |
| 2025-04-30 | 69.41 | 70.26 | ↑$0.85 (1.22%) | 68.42 | 70.60 | 3.16M |
| 2025-04-29 | 68.94 | 69.53 | ↑$0.59 (0.86%) | 68.31 | 69.83 | 2.84M |
| 2025-04-28 | 68.57 | 69.31 | ↑$0.74 (1.08%) | 68.45 | 69.45 | 1.95M |
| 2025-04-25 | 69.11 | 68.53 | ↓$0.58 (-0.84%) | 68.37 | 69.30 | 1.32M |
| 2025-04-24 | 69.24 | 69.31 | ↑$0.07 (0.10%) | 68.79 | 69.73 | 1.15M |
| 2025-04-23 | 69.55 | 69.38 | ↓$0.17 (-0.24%) | 68.88 | 70.60 | 1.67M |
| 2025-04-22 | 68.46 | 68.93 | ↑$0.47 (0.69%) | 68.08 | 69.27 | 1.71M |
| 2025-04-21 | 67.64 | 67.50 | ↓$0.14 (-0.21%) | 66.52 | 68.08 | 1.53M |
| 2025-04-17 | 67.11 | 68.24 | ↑$1.13 (1.68%) | 67.04 | 69.24 | 2.74M |
| 2025-04-16 | 66.88 | 67.05 | ↑$0.17 (0.25%) | 66.65 | 67.94 | 1.98M |
| 2025-04-15 | 67.18 | 67.02 | ↓$0.16 (-0.24%) | 66.44 | 67.48 | 1.90M |
| 2025-04-14 | 65.32 | 66.92 | ↑$1.60 (2.45%) | 65.14 | 67.36 | 1.88M |
| 2025-04-11 | 63.90 | 64.64 | ↑$0.74 (1.16%) | 62.27 | 65.23 | 2.34M |
| 2025-04-10 | 65.65 | 64.27 | ↓$1.38 (-2.10%) | 62.54 | 66.99 | 2.60M |
| 2025-04-09 | 60.61 | 66.86 | ↑$6.25 (10.31%) | 59.41 | 67.47 | 5.59M |
| 2025-04-08 | 64.37 | 61.82 | ↓$2.55 (-3.96%) | 60.91 | 64.37 | 2.52M |
| 2025-04-07 | 62.73 | 62.52 | ↓$0.21 (-0.33%) | 60.68 | 64.80 | 3.49M |
| 2025-04-04 | 67.63 | 63.79 | ↓$3.84 (-5.68%) | 63.63 | 68.20 | 2.45M |
| 2025-04-03 | 70.97 | 68.55 | ↓$2.42 (-3.41%) | 68.24 | 71.54 | 1.82M |
| 2025-04-02 | 70.86 | 71.63 | ↑$0.77 (1.09%) | 70.60 | 71.97 | 1.38M |
Create an account or log in to view more rows.
$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
$EQR hold
$EQR Growth/Value
$EQR going green
$EQR BUY BUY BUY
$EQR Move up
let's buy
$EQR breaking out of this wedge sooner than later