Equity Residential (EQR)

Historical Prices For Equity Residential (EQR)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	63.84	63.99	63.11	63.48	1,686,545	63.48
10/01/2025	64.57	64.86	64.03	64.10	2,258,583	64.10
9/30/2025	63.91	64.77	63.84	64.73	2,771,400	64.73
9/29/2025	64.18	64.61	63.93	64.12	1,990,865	64.12
9/26/2025	64.01	64.84	63.72	64.53	2,128,920	64.53
9/25/2025	64.47	64.84	63.62	63.74	2,297,216	63.74
9/24/2025	65.47	65.72	64.83	65.16	2,675,552	64.47
9/23/2025	65.28	65.76	64.99	65.68	1,916,179	64.98
9/22/2025	64.92	65.34	64.39	65.29	1,938,968	64.60
9/19/2025	64.82	65.62	64.52	65.05	5,032,331	64.36
9/18/2025	64.85	65.08	64.29	64.87	2,044,286	64.18
9/17/2025	64.54	65.72	64.54	64.63	2,282,970	63.94
9/16/2025	65.15	65.49	64.62	64.75	2,576,906	64.06
9/15/2025	66.72	66.84	65.20	65.28	1,827,078	64.59
9/12/2025	66.92	67.11	66.39	66.44	1,264,534	65.73
9/11/2025	65.89	67.05	65.56	66.89	1,448,759	66.18
9/10/2025	66.62	67.12	65.73	65.86	1,561,004	65.16
9/09/2025	66.04	66.76	66.02	66.62	1,371,619	65.91
9/08/2025	66.22	66.66	65.81	66.39	2,189,534	65.68
9/05/2025	66.00	67.07	65.85	66.81	2,171,157	66.10
9/04/2025	65.00	65.62	64.74	65.59	1,391,157	64.89
9/03/2025	63.65	64.69	63.61	64.67	1,369,979	63.98
9/02/2025	65.66	65.70	63.65	64.01	1,802,007	63.33
8/29/2025	65.18	66.20	65.06	66.12	1,412,928	65.42
8/28/2025	65.43	65.43	64.67	65.29	1,069,843	64.60
8/27/2025	64.70	65.25	64.45	65.14	1,412,354	64.45
8/26/2025	64.94	65.20	64.33	64.48	5,973,069	63.79
8/25/2025	65.24	65.43	64.43	64.80	1,205,953	64.11
8/22/2025	64.69	65.70	64.48	65.26	1,486,806	64.57
8/21/2025	64.13	64.69	64.00	64.27	1,325,142	63.59
8/20/2025	64.76	65.37	64.28	64.48	1,840,622	63.79
8/19/2025	63.47	64.66	63.31	64.44	1,841,138	63.75
8/18/2025	64.27	64.45	63.19	63.24	2,562,790	62.57
8/15/2025	63.48	64.38	63.48	64.12	3,890,270	63.44
8/14/2025	63.36	63.70	63.19	63.51	1,690,190	62.83
8/13/2025	62.84	64.03	62.65	63.99	1,710,458	63.31
8/12/2025	62.32	62.72	62.09	62.70	1,612,594	62.03
8/11/2025	62.87	63.22	62.24	62.30	1,850,007	61.64
8/08/2025	64.01	64.10	63.09	63.20	1,337,579	62.53
8/07/2025	63.59	64.33	63.56	63.89	2,492,581	63.21
8/06/2025	63.54	64.02	63.11	63.40	2,212,483	62.73
8/05/2025	64.47	64.47	63.07	63.41	2,982,639	62.74
8/04/2025	62.72	63.64	62.53	62.67	2,858,530	62.00
8/01/2025	63.93	63.93	61.71	62.75	3,720,117	62.08
7/31/2025	64.95	65.10	62.98	63.20	5,288,534	62.53
7/30/2025	67.34	67.48	64.52	65.30	3,933,626	64.61
7/29/2025	66.54	67.83	66.29	67.78	1,730,106	67.06
7/28/2025	67.45	67.46	66.11	66.21	1,540,937	65.51
7/25/2025	67.62	68.07	67.08	67.37	1,507,275	66.65
7/24/2025	68.34	68.50	67.52	67.65	2,218,233	66.93
7/23/2025	68.38	68.51	67.89	68.34	1,625,133	67.61
7/22/2025	67.03	68.38	66.87	68.32	1,801,882	67.59
7/21/2025	67.23	67.56	66.61	66.98	1,611,895	66.27
7/18/2025	67.23	67.54	66.78	67.17	1,788,504	66.46
7/17/2025	67.05	67.49	66.83	67.28	1,498,787	66.56
7/16/2025	66.40	67.06	66.16	66.95	1,263,715	66.24
7/15/2025	66.86	66.97	65.71	66.13	1,293,943	65.43
7/14/2025	66.89	67.32	66.55	67.02	1,215,720	66.31
7/11/2025	66.29	67.01	66.11	66.79	1,284,643	66.08
7/10/2025	66.34	67.54	66.29	67.08	1,811,103	66.37
7/09/2025	66.62	67.06	66.43	66.53	1,737,016	65.82
7/08/2025	66.29	67.08	66.04	66.62	1,763,600	65.91
7/07/2025	67.24	67.99	66.31	66.72	2,884,404	66.01
7/03/2025	66.56	67.26	66.36	66.88	1,362,183	66.17