Equity Residential (EQR)
70.91
+1.17 (1.68%)
Equity Residential is a publicly traded real estate investment trust (REIT) that primarily focuses on the acquisition, development, and management of residential apartment communities in urban and high-demand suburban areas across the United States
The company aims to provide high-quality living environments by investing in properties that offer modern amenities and a convenient lifestyle for its residents. Equity Residential’s portfolio includes a diverse range of multifamily housing options, catering to various demographics and lifestyle preferences, while also emphasizing sustainability and community engagement in its operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 69.57 | 70.45 | 69.25 | 69.74 | 1,515,047 | 69.74 |
| 1/29/2025 | 69.27 | 69.77 | 68.29 | 68.48 | 2,498,632 | 68.48 |
| 1/28/2025 | 70.02 | 70.36 | 69.06 | 69.26 | 1,675,167 | 69.26 |
| 1/27/2025 | 68.38 | 70.41 | 68.15 | 70.14 | 1,527,401 | 70.14 |
| 1/24/2025 | 67.92 | 68.74 | 67.81 | 68.25 | 1,632,236 | 68.25 |
| 1/23/2025 | 68.55 | 68.85 | 67.72 | 68.19 | 1,533,892 | 68.19 |
| 1/22/2025 | 69.51 | 69.67 | 68.24 | 68.38 | 1,608,125 | 68.38 |
| 1/21/2025 | 69.88 | 70.67 | 69.56 | 70.13 | 1,437,998 | 70.13 |
| 1/17/2025 | 69.93 | 70.54 | 69.57 | 69.77 | 1,346,399 | 69.77 |
| 1/16/2025 | 69.68 | 70.32 | 69.11 | 70.25 | 1,331,313 | 70.25 |
| 1/15/2025 | 71.64 | 72.00 | 69.41 | 69.46 | 1,777,848 | 69.46 |
| 1/14/2025 | 69.34 | 70.11 | 68.89 | 69.92 | 1,417,498 | 69.92 |
| 1/13/2025 | 67.20 | 69.39 | 67.00 | 69.21 | 2,270,301 | 69.21 |
| 1/10/2025 | 67.15 | 68.00 | 66.64 | 66.98 | 2,038,069 | 66.98 |
| 1/08/2025 | 67.58 | 67.67 | 66.67 | 67.52 | 1,735,210 | 67.52 |
| 1/07/2025 | 68.77 | 69.06 | 67.18 | 67.45 | 2,071,957 | 67.45 |
| 1/06/2025 | 70.64 | 71.02 | 68.33 | 68.39 | 1,654,689 | 68.39 |
| 1/03/2025 | 69.92 | 70.97 | 69.82 | 70.90 | 1,096,813 | 70.90 |
| 1/02/2025 | 70.75 | 71.33 | 69.87 | 70.07 | 1,198,776 | 70.07 |
| 12/31/2024 | 71.16 | 0.00 | 71.76 | 71.76 | 0 | 71.76 |
| 12/30/2024 | 71.17 | 71.42 | 70.33 | 71.16 | 894,194 | 71.16 |
| 12/27/2024 | 71.72 | 72.66 | 71.41 | 71.58 | 946,105 | 71.58 |
| 12/26/2024 | 72.05 | 72.55 | 71.80 | 72.37 | 747,228 | 72.37 |
| 12/24/2024 | 71.22 | 72.34 | 71.07 | 72.22 | 568,673 | 72.22 |
| 12/23/2024 | 70.75 | 71.61 | 70.51 | 71.44 | 1,300,871 | 71.44 |
| 12/20/2024 | 70.52 | 72.12 | 69.94 | 71.35 | 5,177,015 | 71.35 |
| 12/19/2024 | 70.33 | 71.39 | 70.03 | 70.04 | 666,747 | 70.04 |
| 12/18/2024 | 72.50 | 73.21 | 70.15 | 70.19 | 1,402,667 | 70.19 |
| 12/17/2024 | 73.15 | 73.59 | 72.73 | 72.77 | 1,551,688 | 72.77 |
| 12/16/2024 | 73.18 | 74.37 | 73.12 | 73.46 | 1,116,255 | 73.46 |
| 12/13/2024 | 73.43 | 74.02 | 72.95 | 73.28 | 1,029,769 | 73.28 |
| 12/12/2024 | 72.73 | 74.39 | 72.64 | 73.79 | 1,479,351 | 73.79 |
| 12/11/2024 | 73.13 | 73.42 | 72.51 | 72.78 | 1,309,823 | 72.78 |
| 12/10/2024 | 73.84 | 73.84 | 72.76 | 72.90 | 1,092,624 | 72.90 |
| 12/09/2024 | 73.69 | 73.91 | 72.83 | 73.66 | 1,302,899 | 73.66 |
| 12/06/2024 | 73.62 | 73.97 | 73.22 | 73.75 | 1,028,988 | 73.75 |
| 12/05/2024 | 73.26 | 73.64 | 72.90 | 73.38 | 1,230,440 | 73.38 |
| 12/04/2024 | 74.09 | 74.19 | 73.49 | 73.79 | 1,303,162 | 73.79 |
| 12/03/2024 | 75.31 | 75.47 | 74.01 | 74.03 | 1,479,000 | 74.03 |
| 12/02/2024 | 76.17 | 76.39 | 74.92 | 75.24 | 1,705,387 | 75.24 |
| 11/29/2024 | 77.46 | 77.75 | 76.59 | 76.66 | 1,464,554 | 76.66 |
| 11/27/2024 | 77.81 | 78.32 | 77.31 | 77.48 | 1,234,645 | 77.48 |
| 11/26/2024 | 76.51 | 77.36 | 76.38 | 77.10 | 1,071,531 | 77.10 |
| 11/25/2024 | 76.54 | 77.22 | 76.25 | 76.41 | 2,317,016 | 76.41 |
| 11/22/2024 | 75.11 | 76.27 | 74.76 | 75.79 | 1,049,624 | 75.79 |
| 11/21/2024 | 74.15 | 75.28 | 73.88 | 75.05 | 1,275,711 | 75.05 |
| 11/20/2024 | 74.12 | 74.22 | 73.38 | 73.92 | 1,360,227 | 73.92 |
| 11/19/2024 | 74.01 | 74.68 | 73.59 | 74.50 | 1,240,792 | 74.50 |
| 11/18/2024 | 73.31 | 74.54 | 73.15 | 74.42 | 1,924,367 | 74.42 |
| 11/15/2024 | 72.75 | 73.81 | 72.53 | 73.59 | 1,486,706 | 73.59 |
| 11/14/2024 | 74.33 | 74.41 | 72.99 | 73.07 | 1,834,874 | 73.07 |
| 11/13/2024 | 73.98 | 74.78 | 73.89 | 74.64 | 1,382,072 | 74.64 |
| 11/12/2024 | 73.33 | 73.69 | 72.72 | 73.05 | 1,359,974 | 73.05 |
| 11/11/2024 | 73.58 | 74.41 | 73.31 | 73.50 | 932,758 | 73.50 |
| 11/08/2024 | 72.11 | 73.91 | 71.97 | 73.53 | 1,366,176 | 73.53 |
| 11/07/2024 | 71.37 | 71.94 | 70.88 | 71.79 | 1,796,543 | 71.79 |
| 11/06/2024 | 73.49 | 73.49 | 70.89 | 71.38 | 2,442,711 | 71.38 |
| 11/05/2024 | 69.78 | 72.04 | 69.73 | 72.03 | 1,273,605 | 72.03 |
| 11/04/2024 | 69.36 | 70.22 | 69.20 | 70.22 | 1,565,965 | 70.22 |
| 11/01/2024 | 70.20 | 70.70 | 68.93 | 69.12 | 2,350,630 | 69.12 |
| 10/31/2024 | 71.28 | 72.25 | 70.22 | 70.37 | 4,134,563 | 70.37 |