Download EQR daily OHLC history, export CSV, and review long-term price data.
Equity Residential (EQR) — OHLC preview (1993-08-12 to 2026-08-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-17 | 65.96 | 66.1 | 63.3 | 63.66 | — |
| 2026-08-14 | 66.13 | 66.44 | 65.42 | 65.97 | — |
| 2026-08-13 | 65.09 | 66.65 | 64.77 | 65.97 | — |
| 2026-08-12 | 65.04 | 65.27 | 64.3 | 64.42 | — |
| 2026-08-11 | 65.59 | 65.94 | 65.04 | 65.09 | — |
| 2026-08-10 | 66.53 | 66.66 | 65.5 | 65.83 | — |
| 2026-08-07 | 66.5 | 67.44 | 66.27 | 67.07 | — |
| 2026-08-06 | 67.75 | 68.38 | 66.46 |
| 2026-08-17 | 66.0 | 66.1 | 63.3 | 63.7 | -3.5% |
| 2026-08-14 | 66.1 | 66.4 | 65.4 | 66.0 | -0.2% |
| 2026-08-13 | 65.1 | 66.7 | 64.8 | 66.0 | +1.4% |
| 2026-08-12 | 65.0 | 65.3 | 64.3 | 64.4 | -1.0% |
| 2026-08-11 | 65.6 | 65.9 | 65.0 | 65.1 | -0.8% |
| 2026-08-10 | 66.5 | 66.7 | 65.5 | 65.8 | -1.1% |
| 2026-08-07 | 66.5 | 67.4 | 66.3 | 67.1 | +0.9% |
| 2026-08-06 | 67.8 | 68.4 | 66.5 | 66.7 | -1.5% |
| 2026-08-05 | 67.9 | 68.2 | 67.3 | 67.7 | -0.2% |
| 2026-08-04 | 67.2 | 67.8 | 66.7 | 67.7 | +0.7% |
| 2026-07-31 | 66.9 | 67.0 | 66.3 | 66.5 | -0.7% |
| 2026-07-30 | 68.2 | 69.5 | 66.6 | 67.1 | -1.6% |
| 2026-07-29 | 68.6 | 69.0 | 68.3 | 68.9 | +0.3% |
| 2026-07-28 | 67.8 | 68.6 | 67.4 | 68.1 | +0.4% |
| 2026-07-27 | 67.6 | 68.1 | 67.2 | 67.2 | -0.5% |
| 2026-07-24 | 68.4 | 68.9 | 67.5 | 67.9 | -0.8% |
| 2026-07-23 | 69.0 | 69.3 | 68.0 | 68.3 | -1.0% |
| 2026-07-22 | 68.6 | 68.8 | 68.0 | 68.3 | -0.5% |
| 2026-07-21 | 68.7 | 68.9 | 68.2 | 68.3 | -0.6% |
| 2026-07-20 | 69.0 | 69.3 | 68.6 | 68.8 | -0.3% |
| 2026-07-17 | 70.2 | 70.8 | 68.6 | 69.0 | -1.8% |
| 2026-07-16 | 68.5 | 70.1 | 68.5 | 70.0 | +2.2% |
| 2026-07-15 | 69.2 | 69.4 | 68.1 | 68.3 | -1.3% |
| 2026-07-14 | 69.7 | 69.7 | 68.7 | 68.7 | -1.4% |
| 2026-07-13 | 69.1 | 70.1 | 69.1 | 69.7 | +1.0% |
| 2026-07-10 | 68.5 | 69.0 | 68.1 | 68.7 | +0.2% |
| 2026-07-09 | 68.6 | 68.9 | 68.0 | 68.1 | -0.7% |
| 2026-07-08 | 69.9 | 69.8 | 68.2 | 68.3 | -2.2% |
| 2026-07-07 | 70.5 | 71.5 | 70.0 | 70.2 | -0.5% |
| 2026-07-06 | 69.8 | 70.2 | 69.2 | 69.9 | +0.2% |
| 66.7 |
| — |
| 2026-08-05 | 67.86 | 68.19 | 67.31 | 67.74 | — |
| 2026-08-04 | 67.21 | 67.82 | 66.74 | 67.69 | — |
| 2026-07-31 | 66.93 | 67.02 | 66.29 | 66.45 | — |
| 2026-07-30 | 68.23 | 69.47 | 66.64 | 67.12 | — |
| 2026-07-29 | 68.61 | 68.97 | 68.27 | 68.85 | — |
| 2026-07-28 | 67.79 | 68.63 | 67.37 | 68.09 | — |
| 2026-07-27 | 67.58 | 68.14 | 67.22 | 67.24 | — |
| 2026-07-24 | 68.44 | 68.88 | 67.49 | 67.86 | — |
| 2026-07-23 | 69 | 69.29 | 67.95 | 68.28 | — |
| 2026-07-22 | 68.61 | 68.76 | 67.95 | 68.29 | — |
| 2026-07-21 | 68.71 | 68.86 | 68.19 | 68.29 | — |
| 2026-07-20 | 69 | 69.32 | 68.56 | 68.8 | — |
| 2026-07-17 | 70.24 | 70.75 | 68.56 | 69 | — |
| 2026-07-16 | 68.49 | 70.13 | 68.54 | 70 | — |
| 2026-07-15 | 69.17 | 69.39 | 68.11 | 68.26 | — |
| 2026-07-14 | 69.68 | 69.68 | 68.67 | 68.72 | — |
| 2026-07-13 | 69.06 | 70.11 | 69.06 | 69.72 | — |
| 2026-07-10 | 68.54 | 69.02 | 68.05 | 68.69 | — |
| 2026-07-09 | 68.6 | 68.9 | 67.97 | 68.09 | — |
| 2026-07-08 | 69.87 | 69.83 | 68.22 | 68.31 | — |
| 2026-07-07 | 70.5 | 71.5 | 70.02 | 70.15 | — |
| 2026-07-06 | 69.81 | 70.19 | 69.23 | 69.93 | — |