Equity ResidentialEQRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $64.14 | $64.74 | $63.66 | $64.62 | 1.70M |
| 2/6/2026 | $61.45 | $65.00 | $61.45 | $63.89 | 3.80M |
| 2/5/2026 | $63.20 | $63.20 | $61.29 | $61.77 | 3.36M |
| 2/4/2026 | $61.83 | $63.48 | $61.83 | $63.08 | 2.55M |
| 2/3/2026 | $61.53 | $62.40 | $61.32 | $61.79 | 2.03M |
| 2/2/2026 | $62.58 | $62.58 | $61.51 | $61.61 | 2.16M |
| 1/30/2026 | $61.98 | $62.42 | $61.27 | $62.32 | 2.60M |
| 1/29/2026 | $61.21 | $62.02 | $60.92 | $61.86 | 2.62M |
| 1/28/2026 | $62.17 | $62.46 | $60.61 | $60.76 | 2.41M |
| 1/27/2026 | $62.23 | $62.66 | $61.99 | $62.15 | 3.32M |
| 1/26/2026 | $62.41 | $62.50 | $61.48 | $62.12 | 2.59M |
| 1/23/2026 | $60.91 | $62.14 | $60.70 | $62.09 | 2.79M |
| 1/22/2026 | $61.31 | $61.78 | $60.63 | $60.96 | 2.55M |
| 1/21/2026 | $61.13 | $61.57 | $60.78 | $61.35 | 2.13M |
| 1/20/2026 | $61.20 | $61.59 | $60.58 | $61.02 | 1.87M |
| 1/16/2026 | $60.92 | $62.12 | $60.31 | $62.04 | 2.18M |
| 1/15/2026 | $61.32 | $61.90 | $61.09 | $61.17 | 1.74M |
| 1/14/2026 | $60.15 | $61.31 | $60.15 | $61.20 | 2.09M |
| 1/13/2026 | $60.36 | $60.62 | $59.10 | $60.19 | 1.94M |
| 1/12/2026 | $60.56 | $60.88 | $60.08 | $60.26 | 3.16M |
| 1/9/2026 | $62.36 | $62.87 | $60.11 | $60.44 | 2.77M |
| 1/8/2026 | $61.69 | $63.39 | $61.69 | $62.87 | 1.66M |
| 1/7/2026 | $62.55 | $63.00 | $61.90 | $61.94 | 5.00M |
| 1/6/2026 | $60.67 | $62.56 | $60.55 | $62.41 | 2.07M |
| 1/5/2026 | $61.56 | $61.88 | $60.89 | $60.92 | 2.52M |
| 1/2/2026 | $62.32 | $62.34 | $61.57 | $62.03 | 1.84M |
| 12/31/2025 | $63.50 | $63.65 | $63.00 | $63.04 | 1.59M |
| 12/30/2025 | $63.88 | $64.20 | $63.11 | $63.50 | 1.32M |
| 12/29/2025 | $63.25 | $63.31 | $62.87 | $63.28 | 1.23M |
| 12/26/2025 | $62.70 | $63.14 | $62.60 | $63.09 | 1.57M |
| 12/24/2025 | $62.59 | $62.99 | $62.35 | $62.73 | 693,600 |
| 12/23/2025 | $62.45 | $62.45 | $61.67 | $62.33 | 2.04M |
| 12/22/2025 | $61.19 | $62.52 | $60.89 | $62.29 | 3.09M |
| 12/19/2025 | $62.26 | $62.26 | $61.36 | $61.37 | 4.43M |
| 12/18/2025 | $61.99 | $62.64 | $61.76 | $62.09 | 2.86M |
| 12/17/2025 | $60.96 | $62.27 | $60.78 | $61.98 | 3.38M |
| 12/16/2025 | $61.26 | $61.30 | $60.47 | $60.73 | 2.78M |
| 12/15/2025 | $61.15 | $61.29 | $60.73 | $61.10 | 2.02M |
| 12/12/2025 | $60.90 | $61.22 | $60.61 | $60.95 | 1.95M |
| 12/11/2025 | $60.86 | $61.39 | $60.42 | $60.63 | 2.19M |
| 12/10/2025 | $60.07 | $61.12 | $60.07 | $60.67 | 2.67M |
| 12/9/2025 | $60.91 | $61.44 | $60.01 | $60.05 | 1.96M |
| 12/8/2025 | $61.21 | $61.25 | $60.02 | $60.60 | 2.54M |
| 12/5/2025 | $61.38 | $61.84 | $60.98 | $61.06 | 2.21M |
| 12/4/2025 | $61.90 | $62.42 | $61.50 | $61.61 | 2.80M |
| 12/3/2025 | $61.87 | $62.30 | $61.77 | $62.03 | 2.30M |
| 12/2/2025 | $61.66 | $62.16 | $61.10 | $61.98 | 1.87M |
| 12/1/2025 | $61.28 | $62.13 | $61.02 | $61.44 | 1.96M |
| 11/28/2025 | $61.50 | $62.04 | $61.45 | $61.75 | 941,839 |
| 11/26/2025 | $60.89 | $61.95 | $60.84 | $61.58 | 2.19M |
| 11/25/2025 | $60.82 | $61.64 | $60.78 | $61.10 | 1.93M |
| 11/24/2025 | $60.26 | $60.91 | $59.96 | $60.55 | 3.27M |
| 11/21/2025 | $59.41 | $60.86 | $59.39 | $60.55 | 2.95M |
| 11/20/2025 | $59.38 | $59.94 | $59.00 | $59.16 | 1.73M |
| 11/19/2025 | $59.15 | $59.21 | $58.66 | $58.94 | 1.93M |
| 11/18/2025 | $59.08 | $59.53 | $58.80 | $59.18 | 1.93M |
| 11/17/2025 | $59.66 | $59.72 | $58.85 | $59.05 | 1.92M |
| 11/14/2025 | $59.63 | $60.02 | $59.25 | $59.42 | 1.92M |
| 11/13/2025 | $59.16 | $59.82 | $59.06 | $59.28 | 2.31M |
| 11/12/2025 | $60.07 | $60.57 | $59.57 | $59.62 | 1.96M |
| 11/11/2025 | $59.85 | $60.57 | $59.61 | $60.49 | 1.99M |