Equity Residential (EQR)

Historical Prices For Equity Residential (EQR)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	66.89	67.36	65.87	66.67	1,715,045	66.67
7/01/2025	67.20	68.09	66.58	67.26	3,192,757	67.26
6/30/2025	67.19	67.54	66.24	67.49	2,407,851	67.49
6/27/2025	67.79	68.11	66.99	67.35	2,116,528	67.35
6/26/2025	66.00	67.47	65.54	67.46	2,914,007	67.46
6/25/2025	66.31	66.86	65.19	65.64	4,190,753	65.64
6/24/2025	68.37	68.75	67.28	67.54	2,826,722	67.54
6/23/2025	69.17	69.87	68.40	69.06	1,777,228	68.37
6/20/2025	68.97	69.41	68.53	68.99	2,959,948	68.30
6/18/2025	68.99	69.42	68.36	68.87	1,480,199	68.18
6/17/2025	69.38	69.38	68.44	68.73	1,667,384	68.04
6/16/2025	69.40	69.84	68.92	69.10	1,362,804	68.41
6/13/2025	69.53	70.16	68.29	68.88	1,586,511	68.19
6/12/2025	69.50	70.18	69.12	70.17	1,291,663	69.47
6/11/2025	70.21	70.21	68.81	69.27	1,441,243	68.57
6/10/2025	69.64	70.20	69.42	70.00	1,257,560	69.30
6/09/2025	68.25	69.86	68.21	69.32	1,739,156	68.62
6/06/2025	68.88	69.41	67.99	68.50	1,287,954	67.81
6/05/2025	69.02	69.14	68.30	68.46	1,545,123	67.77
6/04/2025	68.79	69.25	68.00	69.01	1,938,528	68.32
6/03/2025	69.54	69.73	68.26	68.90	2,043,299	68.21
6/02/2025	69.48	70.05	68.66	69.93	1,486,803	69.23
5/30/2025	69.51	70.30	69.16	70.14	3,122,807	69.44
5/29/2025	69.09	70.31	68.92	69.98	1,818,950	69.28
5/28/2025	68.69	69.13	68.17	69.01	2,230,301	68.32
5/27/2025	68.56	68.88	67.37	68.62	2,025,617	67.93
5/23/2025	67.98	68.43	66.95	67.61	1,354,822	66.93
5/22/2025	68.92	69.16	67.85	68.30	1,646,300	67.61
5/21/2025	70.76	70.97	68.91	68.93	1,514,960	68.24
5/20/2025	70.98	71.39	70.53	71.11	1,355,705	70.40
5/19/2025	70.83	71.52	70.58	71.35	1,571,697	70.63
5/16/2025	71.09	71.80	70.68	71.56	5,064,755	70.84
5/15/2025	69.29	70.95	69.20	70.86	1,772,873	70.15
5/14/2025	68.96	69.28	68.34	69.06	2,106,187	68.37
5/13/2025	70.77	71.02	69.28	69.59	2,416,235	68.89
5/12/2025	70.70	71.05	70.46	70.90	1,557,076	70.19
5/09/2025	69.76	70.16	69.48	69.94	1,134,969	69.24
5/08/2025	70.80	70.93	69.62	69.68	2,324,829	68.98
5/07/2025	70.59	71.04	70.31	70.56	2,220,873	69.85
5/06/2025	70.48	70.94	69.95	70.54	1,586,338	69.83
5/05/2025	71.15	71.44	70.42	70.83	2,079,027	70.12
5/02/2025	71.50	72.40	71.33	71.72	2,103,179	71.00
5/01/2025	70.02	71.18	69.33	70.62	2,366,678	69.91
4/30/2025	69.41	70.60	68.42	70.26	3,163,971	69.56
4/29/2025	68.94	69.87	68.31	69.53	2,841,512	68.83
4/28/2025	68.57	69.45	68.45	69.31	1,949,204	68.61
4/25/2025	69.11	69.30	68.36	68.53	1,318,696	67.84
4/24/2025	69.24	69.73	68.79	69.31	1,145,780	68.61
4/23/2025	69.55	70.64	68.88	69.38	1,666,640	68.68
4/22/2025	68.46	69.27	68.08	68.93	1,709,225	68.24
4/21/2025	67.64	68.08	66.52	67.50	1,531,938	66.82
4/17/2025	67.11	69.24	67.04	68.24	2,743,814	67.56
4/16/2025	66.88	67.94	66.65	67.05	1,978,414	66.38
4/15/2025	67.18	67.47	66.44	67.02	1,900,711	66.35
4/14/2025	65.32	67.36	65.14	66.92	1,885,660	66.25
4/11/2025	63.90	65.23	62.27	64.64	2,335,777	63.99
4/10/2025	65.65	66.99	62.54	64.27	2,599,079	63.63
4/09/2025	60.61	67.47	59.41	66.86	5,593,295	66.19
4/08/2025	64.37	64.37	60.91	61.82	2,515,065	61.20
4/07/2025	62.73	64.64	60.68	62.52	3,494,490	61.89
4/04/2025	67.63	68.20	64.37	63.79	2,449,861	63.15
4/03/2025	70.97	71.54	68.24	68.55	1,816,253	67.86