Download EQR daily OHLC history, export CSV, and review long-term price data.
Equity Residential (EQR) — OHLC preview (1993-08-12 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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% |
| 2026-07-02 | 68.8 | 69.8 | 68.7 | 69.8 | +1.5% |
| 2026-07-01 | 68.2 | 69.5 | 68.2 | 68.6 | +0.7% |
| 2026-06-30 | 67.5 | 68.5 | 67.2 | 67.9 | +0.7% |
| 2026-06-29 | 67.5 | 68.3 | 67.3 | 68.3 | +1.3% |
| 2026-06-26 | 67.6 | 68.5 | 67.4 | 68.4 | +1.1% |
| 2026-06-25 | 66.6 | 67.6 | 66.5 | 67.2 | +0.9% |
| 2026-06-24 | 65.9 | 66.4 | 65.6 | 66.2 | +0.5% |
| 2026-06-23 | 65.1 | 65.8 | 64.9 | 65.7 | +0.9% |
| 2026-06-22 | 64.0 | 65.1 | 63.6 | 64.7 | +1.2% |
| 2026-06-18 | 65.5 | 65.5 | 63.8 | 64.1 | -2.1% |
| 2026-06-17 | 66.4 | 66.6 | 64.4 | 64.6 | -2.7% |
| 2026-06-16 | 66.2 | 67.1 | 66.1 | 66.4 | +0.3% |
| 2026-06-15 | 67.2 | 67.7 | 66.0 | 66.2 | -1.5% |
| 2026-06-12 | 67.1 | 67.4 | 66.8 | 67.3 | +0.4% |
| 2026-06-11 | 67.8 | 68.1 | 66.6 | 66.7 | -1.6% |
| 2026-06-10 | 67.9 | 68.2 | 67.3 | 67.6 | -0.4% |
| 2026-06-09 | 67.1 | 68.1 | 66.7 | 67.9 | +1.1% |
| 2026-06-05 | 67.6 | 68.8 | 67.6 | 68.2 | +0.8% |
| 2026-06-04 | 67.0 | 67.9 | 66.7 | 67.9 | +1.3% |
| 2026-06-03 | 65.9 | 66.7 | 65.9 | 66.1 | +0.4% |
| 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 | — |
| 2026-07-02 | 68.8 | 69.83 | 68.67 | 69.83 | — |
| 2026-07-01 | 68.15 | 69.48 | 68.17 | 68.63 | — |
| 2026-06-30 | 67.48 | 68.46 | 67.22 | 67.93 | — |
| 2026-06-29 | 67.48 | 68.34 | 67.31 | 68.34 | — |
| 2026-06-26 | 67.64 | 68.53 | 67.41 | 68.38 | — |
| 2026-06-25 | 66.58 | 67.62 | 66.53 | 67.17 | — |
| 2026-06-24 | 65.91 | 66.43 | 65.6 | 66.22 | — |
| 2026-06-23 | 65.14 | 65.84 | 64.85 | 65.7 | — |
| 2026-06-22 | 63.99 | 65.12 | 63.62 | 64.73 | — |
| 2026-06-18 | 65.47 | 65.47 | 63.81 | 64.09 | — |
| 2026-06-17 | 66.42 | 66.56 | 64.35 | 64.63 | — |
| 2026-06-16 | 66.2 | 67.08 | 66.13 | 66.4 | — |
| 2026-06-15 | 67.16 | 67.68 | 65.96 | 66.18 | — |
| 2026-06-12 | 67.05 | 67.35 | 66.79 | 67.34 | — |
| 2026-06-11 | 67.75 | 68.05 | 66.57 | 66.65 | — |
| 2026-06-10 | 67.89 | 68.17 | 67.28 | 67.61 | — |
| 2026-06-09 | 67.09 | 68.05 | 66.7 | 67.86 | — |
| 2026-06-05 | 67.63 | 68.75 | 67.61 | 68.19 | — |
| 2026-06-04 | 67.03 | 67.93 | 66.69 | 67.9 | — |
| 2026-06-03 | 65.9 | 66.66 | 65.88 | 66.14 | — |