Equity Residential (EQR)

Historical Prices For Equity Residential (EQR)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	69.41	70.60	68.42	70.26	3,163,971	70.26
4/29/2025	68.94	69.87	68.31	69.53	2,841,512	69.53
4/28/2025	68.57	69.45	68.45	69.31	1,949,204	69.31
4/25/2025	69.11	69.30	68.36	68.53	1,318,696	68.53
4/24/2025	69.24	69.73	68.79	69.31	1,145,780	69.31
4/23/2025	69.55	70.64	68.88	69.38	1,666,640	69.38
4/22/2025	68.46	69.27	68.08	68.93	1,709,225	68.93
4/21/2025	67.64	68.08	66.52	67.50	1,531,938	67.50
4/17/2025	67.11	69.24	67.04	68.24	2,743,814	68.24
4/16/2025	66.88	67.94	66.65	67.05	1,978,414	67.05
4/15/2025	67.18	67.47	66.44	67.02	1,900,711	67.02
4/14/2025	65.32	67.36	65.14	66.92	1,885,660	66.92
4/11/2025	63.90	65.23	62.27	64.64	2,335,777	64.64
4/10/2025	65.65	66.99	62.54	64.27	2,599,079	64.27
4/09/2025	60.61	67.47	59.41	66.86	5,593,295	66.86
4/08/2025	64.37	64.37	60.91	61.82	2,515,065	61.82
4/07/2025	62.73	64.64	60.68	62.52	3,494,490	62.52
4/04/2025	67.63	68.20	64.37	63.79	2,449,861	63.79
4/03/2025	70.97	71.54	68.24	68.55	1,816,253	68.55
4/02/2025	70.86	71.97	70.60	71.63	1,376,856	71.63
4/01/2025	71.58	71.96	70.45	71.28	1,379,232	71.28
3/31/2025	71.16	72.10	70.89	71.58	2,257,466	71.58
3/28/2025	71.81	71.81	70.74	71.38	1,163,184	70.69
3/27/2025	71.73	72.64	71.13	71.26	1,374,225	70.57
3/26/2025	71.56	71.89	71.04	71.57	1,111,064	70.88
3/25/2025	71.42	72.17	70.43	71.03	1,646,655	70.34
3/24/2025	70.12	71.55	69.90	71.36	1,375,080	70.67
3/21/2025	69.85	70.19	68.92	69.81	3,054,377	69.13
3/20/2025	69.91	70.39	69.22	70.17	1,501,247	69.49
3/19/2025	69.30	70.11	68.80	69.77	1,248,010	69.09
3/18/2025	69.88	70.40	69.11	69.51	1,553,246	68.84
3/17/2025	68.71	70.61	68.71	70.06	1,600,680	69.38
3/14/2025	68.53	68.97	67.76	68.94	2,577,179	68.27
3/13/2025	68.97	69.68	68.14	68.28	1,912,121	67.62
3/12/2025	69.62	69.98	68.76	68.97	1,245,913	68.30
3/11/2025	71.20	71.34	69.21	69.78	2,180,633	69.10
3/10/2025	72.11	73.14	70.62	70.88	2,093,381	70.19
3/07/2025	72.14	72.72	71.38	71.97	1,811,737	71.27
3/06/2025	73.09	73.16	71.37	71.91	1,725,492	71.21
3/05/2025	72.67	73.91	72.21	73.67	1,387,691	72.95
3/04/2025	75.30	75.86	73.41	73.44	2,141,697	72.73
3/03/2025	74.17	75.62	73.79	75.02	1,779,230	74.29
2/28/2025	74.28	74.92	73.21	74.17	2,851,584	73.45
2/27/2025	72.62	74.39	72.53	73.68	1,816,737	72.96
2/26/2025	72.97	73.58	72.61	72.82	1,456,606	72.11
2/25/2025	72.44	73.57	72.44	72.98	1,236,311	72.27
2/24/2025	71.67	72.69	71.30	72.21	996,959	71.51
2/21/2025	71.70	71.93	70.88	71.56	1,115,048	70.87
2/20/2025	71.05	71.90	70.71	71.66	1,105,762	70.96
2/19/2025	70.96	71.39	70.53	71.12	993,082	70.43
2/18/2025	71.04	71.63	70.53	71.26	1,850,656	70.57
2/14/2025	71.90	72.52	71.22	71.23	1,901,216	70.54
2/13/2025	70.95	71.75	70.78	71.52	796,003	70.83
2/12/2025	70.19	71.50	70.10	70.97	931,329	70.28
2/11/2025	70.40	71.48	70.34	71.44	1,234,972	70.75
2/10/2025	71.19	71.22	69.97	70.91	1,015,747	70.22
2/07/2025	72.27	72.44	70.96	71.33	1,374,761	70.64
2/06/2025	72.21	72.57	71.71	72.12	1,962,404	71.42
2/05/2025	71.21	72.30	70.72	71.93	1,629,136	71.23
2/04/2025	70.50	71.39	69.11	70.62	2,609,783	69.93
2/03/2025	70.09	70.66	69.09	70.33	2,594,423	69.65