Equity Residential (EQR)

73.49Last Price

+0.05 (0.07%)Change

Equity Residential is a publicly traded real estate investment trust (REIT) that primarily focuses on the acquisition, development, and management of residential apartment communities in urban and high-demand suburban areas across the United States

The company aims to provide high-quality living environments by investing in properties that offer modern amenities and a convenient lifestyle for its residents. Equity Residential’s portfolio includes a diverse range of multifamily housing options, catering to various demographics and lifestyle preferences, while also emphasizing sustainability and community engagement in its operations.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	75.30	75.86	73.41	73.44	2,141,697	73.44
3/03/2025	74.17	75.62	73.79	75.02	1,779,230	75.02
2/28/2025	74.28	74.92	73.21	74.17	2,851,584	74.17
2/27/2025	72.62	74.39	72.53	73.68	1,816,737	73.68
2/26/2025	72.97	73.58	72.61	72.82	1,456,606	72.82
2/25/2025	72.44	73.57	72.44	72.98	1,236,311	72.98
2/24/2025	71.67	72.69	71.30	72.21	996,959	72.21
2/21/2025	71.70	71.93	70.88	71.56	1,115,048	71.56
2/20/2025	71.05	71.90	70.71	71.66	1,105,762	71.66
2/19/2025	70.96	71.39	70.53	71.12	993,082	71.12
2/18/2025	71.04	71.63	70.53	71.26	1,850,656	71.26
2/14/2025	71.90	72.52	71.22	71.23	1,901,216	71.23
2/13/2025	70.95	71.75	70.78	71.52	796,003	71.52
2/12/2025	70.19	71.50	70.10	70.97	931,329	70.97
2/11/2025	70.40	71.48	70.34	71.44	1,234,972	71.44
2/10/2025	71.19	71.22	69.97	70.91	1,015,747	70.91
2/07/2025	72.27	72.44	70.96	71.33	1,374,761	71.33
2/06/2025	72.21	72.57	71.71	72.12	1,962,404	72.12
2/05/2025	71.21	72.30	70.72	71.93	1,629,136	71.93
2/04/2025	70.50	71.39	69.11	70.62	2,609,783	70.62
2/03/2025	70.09	70.66	69.09	70.33	2,594,423	70.33
1/31/2025	69.70	70.95	69.42	70.63	2,584,176	70.63
1/30/2025	69.57	70.45	69.25	69.74	1,515,047	69.74
1/29/2025	69.27	69.77	68.29	68.48	2,498,632	68.48
1/28/2025	70.02	70.36	69.06	69.26	1,675,167	69.26
1/27/2025	68.38	70.41	68.15	70.14	1,527,401	70.14
1/24/2025	67.92	68.74	67.81	68.25	1,632,236	68.25
1/23/2025	68.55	68.85	67.72	68.19	1,533,892	68.19
1/22/2025	69.51	69.67	68.24	68.38	1,608,125	68.38
1/21/2025	69.88	70.67	69.56	70.13	1,437,998	70.13
1/17/2025	69.93	70.54	69.57	69.77	1,346,399	69.77
1/16/2025	69.68	70.32	69.11	70.25	1,331,313	70.25
1/15/2025	71.64	72.00	69.41	69.46	1,777,848	69.46
1/14/2025	69.34	70.11	68.89	69.92	1,417,498	69.92
1/13/2025	67.20	69.39	67.00	69.21	2,270,301	69.21
1/10/2025	67.15	68.00	66.64	66.98	2,038,069	66.98
1/08/2025	67.58	67.67	66.67	67.52	1,735,210	67.52
1/07/2025	68.77	69.06	67.18	67.45	2,071,957	67.45
1/06/2025	70.64	71.02	68.33	68.39	1,654,689	68.39
1/03/2025	69.92	70.97	69.82	70.90	1,096,813	70.90
1/02/2025	70.75	71.33	69.87	70.07	1,198,776	70.07
12/31/2024	71.16	0.00	71.76	71.76	0	71.08
12/30/2024	71.17	71.42	70.33	71.16	894,194	70.49
12/27/2024	71.72	72.66	71.41	71.58	946,105	70.91
12/26/2024	72.05	72.55	71.80	72.37	747,228	71.69
12/24/2024	71.22	72.34	71.07	72.22	568,673	71.54
12/23/2024	70.75	71.61	70.51	71.44	1,300,871	70.77
12/20/2024	70.52	72.12	69.94	71.35	5,177,015	70.68
12/19/2024	70.33	71.39	69.35	69.40	789,835	68.75
12/18/2024	72.50	73.21	70.15	70.19	1,402,667	69.53
12/17/2024	73.15	73.59	72.73	72.77	1,551,688	72.09
12/16/2024	73.18	74.37	73.12	73.46	1,116,255	72.77
12/13/2024	73.43	74.02	72.95	73.28	1,029,769	72.59
12/12/2024	72.73	74.39	72.64	73.79	1,479,351	73.10
12/11/2024	73.13	73.42	72.51	72.78	1,309,823	72.10
12/10/2024	73.84	73.84	72.76	72.90	1,092,624	72.21
12/09/2024	73.69	73.91	72.83	73.66	1,302,899	72.97
12/06/2024	73.62	73.97	73.22	73.75	1,028,988	73.06
12/05/2024	73.26	73.64	72.90	73.38	1,230,440	72.69