Equity Residential (EQR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 66.50 | 67.44 | 66.26 | 67.07 | +0.55% | 2,136,000 |
| 2026-08-06 | 67.75 | 68.51 | 66.46 | 66.70 | -1.54% | 1,900,700 |
| 2026-08-05 | 67.86 | 68.19 | 67.31 | 67.74 | +0.07% | 2,399,700 |
| 2026-08-04 | 67.21 | 67.82 | 66.74 | 67.69 | +0.18% | 2,201,500 |
| 2026-08-03 | 66.22 | 67.66 | 66.17 | 67.57 | +1.69% | 2,640,100 |
| 2026-07-31 | 66.93 | 67.17 | 66.29 | 66.45 | -1.00% | 3,905,100 |
| 2026-07-30 | 68.23 | 69.47 | 66.63 | 67.12 | -2.51% | 2,579,100 |
| 2026-07-29 | 68.61 | 68.97 | 68.27 | 68.85 | +1.12% | 2,824,200 |
| 2026-07-28 | 67.79 | 68.63 | 67.37 | 68.09 | +1.26% | 4,454,300 |
| 2026-07-27 | 67.58 | 68.14 | 67.21 | 67.24 | -0.91% | 3,352,600 |
| 2026-07-24 | 68.44 | 68.98 | 67.48 | 67.86 | -0.62% | 5,065,500 |
| 2026-07-23 | 69.00 | 69.29 | 67.95 | 68.28 | -0.01% | 5,285,100 |
| 2026-07-22 | 68.61 | 68.76 | 67.95 | 68.29 | +0.00% | 2,869,000 |
| 2026-07-21 | 68.71 | 68.86 | 68.19 | 68.29 | -0.74% | 2,641,500 |
| 2026-07-20 | 69.00 | 69.32 | 68.56 | 68.80 | -0.29% | 2,213,700 |
| 2026-07-17 | 70.24 | 70.75 | 68.56 | 69.00 | -1.43% | 2,321,500 |
| 2026-07-16 | 68.49 | 70.13 | 68.49 | 70.00 | +2.55% | 2,187,500 |
| 2026-07-15 | 69.17 | 69.39 | 68.10 | 68.26 | -0.67% | 2,351,400 |
| 2026-07-14 | 69.68 | 69.71 | 68.67 | 68.72 | -1.43% | 2,942,600 |
| 2026-07-13 | 69.06 | 70.11 | 69.06 | 69.72 | +1.50% | 2,299,500 |
| 2026-07-10 | 68.54 | 69.02 | 68.05 | 68.69 | +0.88% | 2,380,600 |
| 2026-07-09 | 68.60 | 68.90 | 67.97 | 68.09 | -0.32% | 2,285,800 |
| 2026-07-08 | 69.87 | 69.93 | 68.23 | 68.31 | -2.62% | 2,840,600 |
| 2026-07-07 | 70.50 | 71.50 | 70.02 | 70.15 | +0.31% | 2,518,100 |
| 2026-07-06 | 69.81 | 70.19 | 69.23 | 69.93 | +0.14% | 2,343,200 |
| 2026-07-02 | 68.80 | 69.83 | 68.64 | 69.83 | +1.75% | 2,534,600 |
| 2026-07-01 | 68.15 | 69.49 | 68.15 | 68.63 | +1.03% | 2,851,700 |
| 2026-06-30 | 67.48 | 68.46 | 67.11 | 67.93 | -0.60% | 3,988,000 |
| 2026-06-29 | 67.48 | 68.35 | 67.31 | 68.34 | -0.06% | 2,922,200 |
| 2026-06-26 | 67.64 | 68.53 | 67.41 | 68.38 | +1.80% | 3,391,700 |
| 2026-06-25 | 66.58 | 67.62 | 66.53 | 67.17 | +1.43% | 2,011,600 |
| 2026-06-24 | 65.91 | 66.43 | 65.60 | 66.22 | +0.79% | 2,919,400 |
| 2026-06-23 | 65.14 | 65.84 | 64.85 | 65.70 | +1.50% | 3,187,600 |
| 2026-06-22 | 63.99 | 65.12 | 63.62 | 64.73 | +1.00% | 2,811,500 |
| 2026-06-18 | 65.47 | 65.47 | 63.81 | 64.09 | -0.84% | 5,776,800 |
| 2026-06-17 | 66.42 | 66.56 | 64.34 | 64.63 | -2.67% | 3,555,900 |
| 2026-06-16 | 66.20 | 67.08 | 66.12 | 66.40 | +0.33% | 2,551,600 |
| 2026-06-15 | 67.16 | 67.68 | 65.96 | 66.18 | -1.72% | 4,916,100 |
| 2026-06-12 | 67.05 | 67.35 | 66.75 | 67.34 | +1.04% | 2,315,500 |
| 2026-06-11 | 67.75 | 68.06 | 66.56 | 66.65 | -1.42% | 2,971,300 |
| 2026-06-10 | 67.89 | 68.23 | 67.28 | 67.61 | -0.37% | 3,952,200 |
| 2026-06-09 | 67.09 | 68.05 | 66.70 | 67.86 | +0.77% | 3,209,400 |
| 2026-06-08 | 69.03 | 69.03 | 67.08 | 67.34 | -1.25% | 2,652,000 |
| 2026-06-05 | 67.63 | 68.75 | 67.61 | 68.19 | +0.43% | 2,159,700 |
| 2026-06-04 | 67.03 | 67.94 | 66.69 | 67.90 | +2.66% | 2,840,700 |
| 2026-06-03 | 65.90 | 66.66 | 65.88 | 66.14 | -0.11% | 2,744,300 |
| 2026-06-02 | 65.90 | 66.26 | 65.33 | 66.21 | +0.61% | 3,562,400 |
| 2026-06-01 | 65.28 | 66.93 | 65.28 | 65.81 | +0.55% | 3,933,800 |
| 2026-05-29 | 65.86 | 65.86 | 64.76 | 65.45 | -1.22% | 8,077,900 |
| 2026-05-28 | 66.59 | 66.86 | 66.20 | 66.26 | -0.56% | 2,420,400 |
| 2026-05-27 | 66.62 | 67.52 | 66.37 | 66.63 | +0.76% | 3,284,300 |
| 2026-05-26 | 66.07 | 66.77 | 65.88 | 66.13 | -0.11% | 2,050,000 |
| 2026-05-22 | 65.67 | 66.59 | 65.56 | 66.20 | +0.67% | 2,035,000 |
| 2026-05-21 | 65.75 | 66.11 | 64.13 | 65.76 | -0.78% | 4,637,600 |
| 2026-05-20 | 65.49 | 66.51 | 65.14 | 66.28 | +0.82% | 2,104,600 |
| 2026-05-19 | 65.16 | 65.94 | 64.72 | 65.74 | +0.47% | 3,500,600 |
| 2026-05-18 | 63.99 | 65.47 | 63.99 | 65.43 | +2.43% | 1,820,600 |
| 2026-05-15 | 65.48 | 65.48 | 63.87 | 63.88 | -1.75% | 2,146,900 |
| 2026-05-14 | 66.20 | 66.20 | 65.02 | 65.02 | -1.23% | 2,717,300 |
| 2026-05-13 | 65.51 | 66.01 | 65.13 | 65.83 | -0.09% | 2,917,100 |
| 2026-05-12 | 66.37 | 66.39 | 65.29 | 65.89 | -0.44% | 4,306,936 |
| 2026-05-11 | 65.90 | 66.25 | 65.63 | 66.18 | +0.98% | 2,052,237 |
| 2026-05-08 | 65.89 | 66.06 | 65.41 | 65.54 | -0.49% | 1,772,300 |
| 2026-05-07 | 66.14 | 66.49 | 65.78 | 65.86 | -0.45% | 3,924,200 |
| 2026-05-06 | 66.71 | 66.86 | 66.06 | 66.16 | -0.14% | 2,801,200 |
| 2026-05-05 | 65.75 | 66.95 | 65.14 | 66.25 | +1.55% | 2,733,300 |
| 2026-05-04 | 64.90 | 65.83 | 64.51 | 65.24 | +0.11% | 2,192,800 |
| 2026-05-01 | 65.46 | 66.28 | 64.81 | 65.17 | -0.32% | 2,334,000 |
| 2026-04-30 | 65.46 | 65.83 | 64.92 | 65.38 | -0.08% | 3,595,000 |
| 2026-04-29 | 64.30 | 66.50 | 64.21 | 65.43 | +0.43% | 5,544,400 |
| 2026-04-28 | 62.64 | 65.27 | 62.59 | 65.15 | +4.54% | 3,763,600 |
| 2026-04-27 | 62.20 | 62.87 | 62.20 | 62.32 | +0.10% | 2,547,300 |
| 2026-04-24 | 62.66 | 62.66 | 61.94 | 62.26 | -0.62% | 2,269,100 |
| 2026-04-23 | 61.85 | 62.84 | 61.85 | 62.65 | +1.54% | 2,695,700 |
| 2026-04-22 | 61.95 | 62.34 | 61.33 | 61.70 | -0.24% | 2,387,500 |
| 2026-04-21 | 63.32 | 63.42 | 61.85 | 61.85 | -2.49% | 2,510,600 |
| 2026-04-20 | 62.36 | 63.47 | 62.31 | 63.43 | +1.20% | 2,082,500 |
| 2026-04-17 | 61.02 | 62.99 | 60.78 | 62.68 | +3.62% | 3,408,900 |
| 2026-04-16 | 61.20 | 61.70 | 60.34 | 60.49 | -1.32% | 2,458,400 |
| 2026-04-15 | 61.36 | 61.54 | 60.82 | 61.30 | -0.10% | 2,694,200 |
| 2026-04-14 | 60.71 | 61.56 | 60.60 | 61.36 | +0.95% | 2,594,800 |
| 2026-04-13 | 60.94 | 60.96 | 59.96 | 60.78 | -0.59% | 1,923,700 |
| 2026-04-10 | 60.50 | 61.29 | 60.37 | 61.14 | +1.12% | 2,461,800 |
| 2026-04-09 | 60.40 | 61.05 | 60.35 | 60.46 | -0.56% | 1,521,500 |
| 2026-04-08 | 60.85 | 61.28 | 60.49 | 60.80 | +0.98% | 2,264,700 |
| 2026-04-07 | 60.16 | 60.89 | 60.06 | 60.21 | +0.25% | 2,287,800 |
| 2026-04-06 | 60.16 | 60.64 | 59.80 | 60.06 | -0.35% | 2,097,900 |
| 2026-04-02 | 59.56 | 60.54 | 59.24 | 60.27 | +1.21% | 1,751,000 |
| 2026-04-01 | 59.03 | 59.77 | 58.93 | 59.55 | +0.68% | 2,169,100 |
| 2026-03-31 | 59.38 | 59.67 | 58.53 | 59.15 | +0.97% | 3,370,200 |
| 2026-03-30 | 58.46 | 59.20 | 58.08 | 58.58 | -0.29% | 2,532,200 |
| 2026-03-27 | 59.40 | 59.61 | 58.50 | 58.75 | -1.28% | 2,333,800 |
| 2026-03-26 | 58.62 | 59.69 | 58.57 | 59.51 | +1.80% | 3,298,800 |
| 2026-03-25 | 58.77 | 59.22 | 58.26 | 58.46 | -0.36% | 2,381,200 |
| 2026-03-24 | 58.20 | 59.16 | 57.85 | 58.67 | +0.45% | 2,716,300 |
| 2026-03-23 | 59.00 | 59.28 | 58.26 | 58.41 | +0.74% | 2,715,700 |
| 2026-03-20 | 59.32 | 59.51 | 57.57 | 57.98 | -2.24% | 4,113,000 |
| 2026-03-19 | 59.57 | 60.07 | 59.14 | 59.31 | -0.90% | 2,032,100 |
| 2026-03-18 | 60.48 | 60.58 | 59.55 | 59.85 | -1.92% | 2,516,100 |
| 2026-03-17 | 60.62 | 61.25 | 60.44 | 61.02 | +1.60% | 2,107,200 |
| 2026-03-16 | 60.55 | 60.74 | 60.04 | 60.06 | +0.12% | 2,050,200 |
| 2026-03-13 | 61.00 | 61.58 | 59.73 | 59.99 | -0.46% | 1,830,100 |
| 2026-03-12 | 59.83 | 61.02 | 59.58 | 60.27 | +0.18% | 2,093,100 |
| 2026-03-11 | 61.18 | 61.18 | 59.38 | 60.16 | -2.15% | 2,757,800 |
| 2026-03-10 | 61.83 | 62.34 | 60.83 | 61.48 | -1.13% | 2,202,600 |
| 2026-03-09 | 62.09 | 62.52 | 60.95 | 62.18 | -0.86% | 2,416,300 |
| 2026-03-06 | 62.42 | 62.83 | 61.54 | 62.72 | -0.62% | 1,864,300 |
| 2026-03-05 | 62.21 | 63.24 | 61.98 | 63.11 | +0.53% | 2,733,700 |
| 2026-03-04 | 62.37 | 62.98 | 61.96 | 62.78 | +0.10% | 1,676,700 |
| 2026-03-03 | 62.38 | 63.19 | 61.58 | 62.72 | -0.65% | 1,713,600 |
| 2026-03-02 | 63.21 | 63.63 | 62.56 | 63.13 | -0.13% | 2,488,600 |
| 2026-02-27 | 63.73 | 63.90 | 62.75 | 63.21 | -1.42% | 3,378,200 |
| 2026-02-26 | 63.62 | 64.46 | 63.38 | 64.12 | +1.14% | 2,287,600 |
| 2026-02-25 | 63.50 | 63.89 | 62.80 | 63.40 | -0.25% | 2,100,800 |
| 2026-02-24 | 63.18 | 63.91 | 62.67 | 63.56 | +0.38% | 2,002,200 |
| 2026-02-23 | 63.09 | 63.97 | 62.50 | 63.32 | +1.15% | 3,822,400 |
| 2026-02-20 | 63.34 | 63.57 | 62.55 | 62.60 | -0.71% | 3,988,600 |
| 2026-02-19 | 63.12 | 63.97 | 62.46 | 63.05 | -0.85% | 1,811,600 |
| 2026-02-18 | 63.47 | 63.93 | 63.09 | 63.59 | +0.17% | 1,872,600 |
| 2026-02-17 | 64.52 | 65.11 | 62.63 | 63.48 | -0.60% | 2,948,500 |
| 2026-02-13 | 63.19 | 64.25 | 62.71 | 63.86 | +1.28% | 3,251,500 |
| 2026-02-12 | 64.95 | 65.08 | 62.16 | 63.05 | -2.47% | 5,050,400 |
| 2026-02-11 | 65.50 | 66.21 | 64.64 | 64.65 | -1.40% | 3,402,200 |
| 2026-02-10 | 64.68 | 65.73 | 64.68 | 65.57 | +1.39% | 6,663,300 |
| 2026-02-09 | 64.14 | 64.75 | 63.66 | 64.67 | +1.22% | 3,375,000 |
| 2026-02-06 | 61.45 | 65.00 | 61.45 | 63.89 | +3.43% | 3,802,300 |
| 2026-02-05 | 63.20 | 63.20 | 61.29 | 61.77 | -2.08% | 3,362,600 |
| 2026-02-04 | 61.83 | 63.48 | 61.83 | 63.08 | +2.09% | 2,548,000 |
| 2026-02-03 | 61.53 | 62.40 | 61.32 | 61.79 | +0.29% | 2,029,900 |
| 2026-02-02 | 62.58 | 62.58 | 61.51 | 61.61 | -1.14% | 2,163,800 |
| 2026-01-30 | 61.98 | 62.42 | 61.27 | 62.32 | +0.74% | 2,599,600 |
| 2026-01-29 | 61.21 | 62.02 | 60.92 | 61.86 | +1.81% | 2,621,500 |
| 2026-01-28 | 62.17 | 62.46 | 60.61 | 60.76 | -2.24% | 2,405,500 |
| 2026-01-27 | 62.23 | 62.66 | 61.99 | 62.15 | +0.05% | 3,322,200 |
| 2026-01-26 | 62.41 | 62.50 | 61.48 | 62.12 | +0.05% | 2,585,800 |
| 2026-01-23 | 60.91 | 62.14 | 60.70 | 62.09 | +1.85% | 2,789,200 |
| 2026-01-22 | 61.31 | 61.78 | 60.63 | 60.96 | -0.64% | 2,546,400 |
| 2026-01-21 | 61.13 | 61.57 | 60.78 | 61.35 | +0.54% | 2,126,500 |
| 2026-01-20 | 61.20 | 61.59 | 60.58 | 61.02 | -1.64% | 1,866,700 |
| 2026-01-16 | 60.92 | 62.12 | 60.31 | 62.04 | +1.42% | 2,176,800 |
| 2026-01-15 | 61.32 | 61.90 | 61.09 | 61.17 | -0.05% | 1,739,000 |
| 2026-01-14 | 60.15 | 61.31 | 60.15 | 61.20 | +1.68% | 2,087,500 |
| 2026-01-13 | 60.36 | 60.62 | 59.10 | 60.19 | -0.12% | 1,936,100 |
| 2026-01-12 | 60.56 | 60.88 | 60.08 | 60.26 | -0.30% | 3,161,400 |
| 2026-01-09 | 62.36 | 62.87 | 60.11 | 60.44 | -3.87% | 2,772,000 |
| 2026-01-08 | 61.69 | 63.39 | 61.69 | 62.87 | +1.50% | 1,660,700 |
| 2026-01-07 | 62.55 | 63.00 | 61.90 | 61.94 | -0.75% | 4,999,600 |
| 2026-01-06 | 60.67 | 62.56 | 60.55 | 62.41 | +2.45% | 2,072,300 |
| 2026-01-05 | 61.56 | 61.88 | 60.89 | 60.92 | -1.79% | 2,524,500 |
| 2026-01-02 | 62.32 | 62.34 | 61.57 | 62.03 | -1.60% | 1,840,300 |
| 2025-12-31 | 63.50 | 63.65 | 63.00 | 63.04 | -0.72% | 1,592,700 |
| 2025-12-30 | 63.88 | 64.20 | 63.11 | 63.50 | +0.35% | 1,316,800 |
| 2025-12-29 | 63.25 | 63.31 | 62.87 | 63.28 | +0.30% | 1,231,900 |
| 2025-12-26 | 62.70 | 63.14 | 62.60 | 63.09 | +0.57% | 1,567,600 |
| 2025-12-24 | 62.59 | 62.99 | 62.35 | 62.73 | +0.64% | 693,600 |
| 2025-12-23 | 62.45 | 62.45 | 61.67 | 62.33 | +0.06% | 2,037,900 |
| 2025-12-22 | 61.19 | 62.52 | 60.89 | 62.29 | +1.50% | 3,086,300 |
| 2025-12-19 | 62.26 | 62.26 | 61.36 | 61.37 | -1.16% | 4,432,800 |
| 2025-12-18 | 61.99 | 62.64 | 61.76 | 62.09 | +0.18% | 2,855,700 |
| 2025-12-17 | 60.96 | 62.27 | 60.78 | 61.98 | +2.06% | 3,384,300 |
| 2025-12-16 | 61.26 | 61.30 | 60.47 | 60.73 | -0.61% | 2,780,200 |
| 2025-12-15 | 61.15 | 61.29 | 60.73 | 61.10 | +0.25% | 2,019,600 |
| 2025-12-12 | 60.90 | 61.22 | 60.61 | 60.95 | +0.53% | 1,952,600 |
| 2025-12-11 | 60.86 | 61.39 | 60.42 | 60.63 | -0.07% | 2,189,100 |
| 2025-12-10 | 60.07 | 61.12 | 60.07 | 60.67 | +1.03% | 2,669,600 |
| 2025-12-09 | 60.91 | 61.44 | 60.01 | 60.05 | -0.91% | 1,955,100 |
| 2025-12-08 | 61.21 | 61.25 | 60.02 | 60.60 | -0.75% | 2,540,300 |
| 2025-12-05 | 61.38 | 61.84 | 60.98 | 61.06 | -0.89% | 2,214,100 |
| 2025-12-04 | 61.90 | 62.42 | 61.50 | 61.61 | -0.68% | 2,796,200 |
| 2025-12-03 | 61.87 | 62.30 | 61.77 | 62.03 | +0.08% | 2,300,300 |
| 2025-12-02 | 61.66 | 62.16 | 61.10 | 61.98 | +0.88% | 1,867,200 |
| 2025-12-01 | 61.28 | 62.13 | 61.02 | 61.44 | -0.50% | 1,963,900 |
| 2025-11-28 | 61.50 | 62.04 | 61.45 | 61.75 | +0.28% | 941,800 |
| 2025-11-26 | 60.89 | 61.95 | 60.84 | 61.58 | +0.79% | 2,186,600 |
| 2025-11-25 | 60.82 | 61.64 | 60.78 | 61.10 | +0.91% | 1,933,200 |
| 2025-11-24 | 60.26 | 60.91 | 59.96 | 60.55 | +0.00% | 3,265,300 |
| 2025-11-21 | 59.41 | 60.86 | 59.39 | 60.55 | +2.35% | 2,948,200 |
| 2025-11-20 | 59.38 | 59.94 | 59.00 | 59.16 | +0.37% | 1,726,400 |
| 2025-11-19 | 59.15 | 59.21 | 58.66 | 58.94 | -0.41% | 1,932,300 |
| 2025-11-18 | 59.08 | 59.53 | 58.80 | 59.18 | +0.22% | 1,932,600 |
| 2025-11-17 | 59.66 | 59.72 | 58.85 | 59.05 | -0.62% | 1,922,700 |
| 2025-11-14 | 59.63 | 60.02 | 59.25 | 59.42 | +0.24% | 1,923,700 |
| 2025-11-13 | 59.16 | 59.82 | 59.06 | 59.28 | -0.57% | 2,306,000 |
| 2025-11-12 | 60.07 | 60.57 | 59.57 | 59.62 | -1.44% | 1,955,800 |
| 2025-11-11 | 59.85 | 60.57 | 59.61 | 60.49 | +1.65% | 1,987,100 |
| 2025-11-10 | 59.63 | 59.76 | 58.79 | 59.51 | -0.33% | 2,003,600 |
| 2025-11-07 | 59.03 | 59.79 | 58.89 | 59.71 | +1.72% | 2,352,100 |
| 2025-11-06 | 59.70 | 59.90 | 58.65 | 58.70 | -1.79% | 2,467,000 |
| 2025-11-05 | 59.68 | 59.92 | 58.80 | 59.77 | +0.66% | 2,998,300 |
| 2025-11-04 | 58.93 | 59.46 | 58.47 | 59.38 | +0.51% | 3,783,200 |
| 2025-11-03 | 58.76 | 60.06 | 58.38 | 59.08 | -0.61% | 3,530,100 |
| 2025-10-31 | 60.11 | 60.70 | 59.41 | 59.44 | -1.44% | 3,669,200 |
| 2025-10-30 | 59.00 | 60.50 | 58.60 | 60.31 | +2.38% | 4,546,100 |
| 2025-10-29 | 59.90 | 60.70 | 58.51 | 58.91 | -4.15% | 6,319,500 |
| 2025-10-28 | 63.04 | 63.53 | 61.44 | 61.46 | -2.92% | 2,323,500 |
| 2025-10-27 | 63.35 | 63.51 | 62.59 | 63.31 | -0.17% | 2,160,900 |
| 2025-10-24 | 63.72 | 63.78 | 63.17 | 63.42 | +0.14% | 2,462,900 |
| 2025-10-23 | 63.89 | 63.94 | 62.82 | 63.33 | -0.64% | 1,742,000 |
| 2025-10-22 | 63.09 | 63.89 | 62.57 | 63.74 | +1.46% | 2,758,400 |
| 2025-10-21 | 62.62 | 63.49 | 62.37 | 62.82 | +0.75% | 2,335,500 |
| 2025-10-20 | 62.62 | 62.98 | 62.21 | 62.35 | +0.23% | 2,558,800 |
| 2025-10-17 | 61.63 | 62.28 | 61.39 | 62.21 | +1.15% | 5,073,600 |
| 2025-10-16 | 62.30 | 62.30 | 61.16 | 61.50 | -0.95% | 4,880,900 |
| 2025-10-15 | 62.44 | 62.86 | 61.79 | 62.09 | -0.34% | 2,073,100 |
| 2025-10-14 | 61.96 | 62.35 | 61.72 | 62.30 | +0.47% | 1,382,800 |
| 2025-10-13 | 61.59 | 62.13 | 61.41 | 62.01 | +0.55% | 1,459,700 |
| 2025-10-10 | 62.11 | 62.50 | 61.09 | 61.67 | -0.48% | 1,645,200 |
| 2025-10-09 | 62.52 | 62.76 | 61.82 | 61.97 | -0.58% | 1,557,200 |
| 2025-10-08 | 62.08 | 62.42 | 61.93 | 62.33 | -0.22% | 1,345,700 |
| 2025-10-07 | 62.44 | 63.04 | 62.20 | 62.47 | +0.40% | 1,603,100 |
| 2025-10-06 | 63.35 | 63.43 | 62.18 | 62.22 | -1.71% | 1,856,700 |
| 2025-10-03 | 63.60 | 64.11 | 63.29 | 63.30 | -0.28% | 1,839,700 |
| 2025-10-02 | 63.84 | 64.00 | 63.11 | 63.48 | -0.97% | 1,686,500 |
| 2025-10-01 | 64.57 | 64.86 | 64.03 | 64.10 | -0.97% | 2,258,600 |
| 2025-09-30 | 63.91 | 64.77 | 63.84 | 64.73 | +0.95% | 2,771,400 |
| 2025-09-29 | 64.18 | 64.61 | 63.93 | 64.12 | -0.64% | 1,990,900 |
| 2025-09-26 | 64.01 | 64.84 | 63.72 | 64.53 | +1.24% | 2,124,500 |
| 2025-09-25 | 64.47 | 64.84 | 63.62 | 63.74 | -2.18% | 2,297,200 |
| 2025-09-24 | 65.47 | 65.72 | 64.83 | 65.16 | -0.79% | 2,675,600 |
| 2025-09-23 | 65.28 | 65.76 | 64.99 | 65.68 | +0.60% | 1,916,200 |
| 2025-09-22 | 64.92 | 65.34 | 64.39 | 65.29 | +0.37% | 1,938,900 |
| 2025-09-19 | 64.82 | 65.62 | 64.52 | 65.05 | +0.28% | 5,032,300 |
| 2025-09-18 | 64.85 | 65.08 | 64.29 | 64.87 | +0.37% | 2,044,300 |
| 2025-09-17 | 64.54 | 65.72 | 64.54 | 64.63 | -0.19% | 2,283,000 |
| 2025-09-16 | 65.15 | 65.49 | 64.62 | 64.75 | -0.81% | 2,576,900 |
| 2025-09-15 | 66.72 | 66.84 | 65.20 | 65.28 | -1.75% | 1,827,100 |
| 2025-09-12 | 66.92 | 67.11 | 66.39 | 66.44 | -0.67% | 1,264,500 |
| 2025-09-11 | 65.89 | 67.05 | 65.56 | 66.89 | +1.56% | 1,448,800 |
| 2025-09-10 | 66.62 | 67.12 | 65.73 | 65.86 | -1.14% | 1,560,900 |
| 2025-09-09 | 66.04 | 66.76 | 66.02 | 66.62 | +0.35% | 1,371,600 |
| 2025-09-08 | 66.22 | 66.66 | 65.81 | 66.39 | -0.63% | 2,189,500 |
| 2025-09-05 | 66.00 | 67.07 | 65.85 | 66.81 | +1.86% | 2,171,200 |
| 2025-09-04 | 65.00 | 65.62 | 64.74 | 65.59 | +1.42% | 1,391,200 |
| 2025-09-03 | 63.65 | 64.69 | 63.61 | 64.67 | +1.03% | 1,370,000 |
| 2025-09-02 | 65.66 | 65.70 | 63.65 | 64.01 | -3.19% | 1,802,000 |
| 2025-08-29 | 65.18 | 66.20 | 65.07 | 66.12 | +1.27% | 1,412,900 |
| 2025-08-28 | 65.43 | 65.43 | 64.67 | 65.29 | +0.23% | 1,069,500 |
| 2025-08-27 | 64.70 | 65.26 | 64.45 | 65.14 | +1.02% | 1,412,400 |
| 2025-08-26 | 64.94 | 65.20 | 64.33 | 64.48 | -0.49% | 5,972,500 |
| 2025-08-25 | 65.24 | 65.43 | 64.43 | 64.80 | -0.70% | 1,206,000 |
| 2025-08-22 | 64.69 | 65.70 | 64.48 | 65.26 | +1.54% | 1,486,800 |
| 2025-08-21 | 64.13 | 64.69 | 64.00 | 64.27 | -0.33% | 1,325,100 |
| 2025-08-20 | 64.76 | 65.37 | 64.29 | 64.48 | +0.06% | 1,840,600 |
| 2025-08-19 | 63.47 | 64.66 | 63.32 | 64.44 | +1.90% | 1,841,100 |
| 2025-08-18 | 64.27 | 64.45 | 63.19 | 63.24 | -1.37% | 2,562,800 |
| 2025-08-15 | 63.48 | 64.38 | 63.48 | 64.12 | +0.96% | 3,890,300 |
| 2025-08-14 | 63.36 | 63.70 | 63.19 | 63.51 | -0.75% | 1,690,200 |
| 2025-08-13 | 62.84 | 64.03 | 62.65 | 63.99 | +2.06% | 1,710,500 |
| 2025-08-12 | 62.32 | 62.72 | 62.09 | 62.70 | +0.64% | 1,612,600 |
| 2025-08-11 | 62.87 | 63.22 | 62.24 | 62.30 | -1.42% | 1,850,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.21%). Worst month: Oct (-5.96%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Equity Residential's (EQR) latest close?
67.07 on 2026-08-07, from the Closelook data lake's daily price record.
What is EQR's 52-week high and low?
71.50 high and 57.57 low over the trailing 52 weeks, as of 2026-08-07.
What is Equity Residential's strongest and weakest month historically?
Historically, EQR's strongest calendar month has been Nov (average +6.21%) and its weakest Oct (average -5.96%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.