MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EQR — Equity Residential
NYSEEquity Residential
$63.66
-2.31(-3.50%)
- O
- 65.96
- H
- 66.10
- L
- 63.26
- V
- 17.44M
⏱️ End-of-day dataAs of Aug 17, 2026
Latest Close$63.66
Period Return-13.59%
Period High$73.91
Period Low$57.57
Avg Daily Volume2.50M
Total Trading Days365
EQR — Historical OHLCV Price & Volume Table
Mar 5, 2025 — Aug 17, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | $65.96 | $66.10 | $63.26 | $63.66 | $-2.31 | -3.50% | 17,443,419 | $63.92 | $63.26 $66.10 |
| Aug 14, 2026 | $66.13 | $66.45 | $65.41 | $65.97 | +$0.00 | +0.00% | 7,322,801 | $65.95 | $65.41 $66.45 |
| Aug 13, 2026 | $65.09 | $66.65 | $64.75 | $65.97 | +$1.55 | +2.41% | 4,154,364 | $65.98 | $64.75 $66.65 |
| Aug 12, 2026 | $65.04 | $65.27 | $64.30 | $64.42 | $-0.67 | -1.03% | 7,042,755 | $64.49 | $64.30 $65.27 |
| Aug 11, 2026 | $65.59 | $65.94 | $65.04 | $65.09 | $-0.74 | -1.12% | 2,184,072 | $65.40 | $65.04 $65.94 |
| Aug 10, 2026 | $66.53 | $66.66 | $65.50 | $65.83 | $-1.24 | -1.85% | 1,842,373 | $65.78 | $65.50 $66.66 |
| Aug 7, 2026 | $66.50 | $67.44 | $66.26 | $67.07 | +$0.37 | +0.55% | 2,046,946 | $67.05 | $66.26 $67.44 |
| Aug 6, 2026 | $67.75 | $68.51 | $66.46 | $66.70 | $-1.04 | -1.54% | 1,859,156 | $66.87 | $66.46 $68.51 |
| Aug 5, 2026 | $67.86 | $68.19 | $67.31 | $67.74 | +$0.05 | +0.07% | 2,358,464 | $67.68 | $67.31 $68.19 |
| Aug 4, 2026 | $67.21 | $67.82 | $66.74 | $67.69 | +$0.12 | +0.18% | 2,165,201 | $67.49 | $66.74 $67.82 |
| Aug 3, 2026 | $66.22 | $67.66 | $66.17 | $67.57 | +$1.12 | +1.69% | 2,595,111 | $67.27 | $66.17 $67.66 |
| Jul 31, 2026 | $66.93 | $67.17 | $66.29 | $66.45 | $-0.67 | -1.00% | 3,806,739 | $66.54 | $66.29 $67.17 |
| Jul 30, 2026 | $68.23 | $69.47 | $66.63 | $67.12 | $-1.73 | -2.51% | 2,490,532 | $67.19 | $66.63 $69.47 |
| Jul 29, 2026 | $68.61 | $68.97 | $68.27 | $68.85 | +$0.76 | +1.12% | 2,750,363 | $68.72 | $68.27 $68.97 |
| Jul 28, 2026 | $67.79 | $68.63 | $67.37 | $68.09 | +$0.85 | +1.26% | 4,060,276 | $68.15 | $67.37 $68.63 |
| Jul 27, 2026 | $67.58 | $68.14 | $67.21 | $67.24 | $-0.62 | -0.91% | 3,039,331 | $67.56 | $67.21 $68.14 |
| Jul 24, 2026 | $68.44 | $68.98 | $67.48 | $67.86 | $-0.42 | -0.62% | 4,865,519 | $67.90 | $67.48 $68.98 |
| Jul 23, 2026 | $69.00 | $69.29 | $67.95 | $68.28 | $-0.01 | -0.01% | 5,144,013 | $68.34 | $67.95 $69.29 |
| Jul 22, 2026 | $68.61 | $68.76 | $67.95 | $68.29 | +$0.00 | +0.00% | 2,868,954 | $68.24 | $67.95 $68.76 |
| Jul 21, 2026 | $68.71 | $68.86 | $68.19 | $68.29 | $-0.51 | -0.74% | 2,641,374 | $68.38 | $68.19 $68.86 |
| Jul 20, 2026 | $69.00 | $69.32 | $68.56 | $68.80 | $-0.20 | -0.29% | 2,213,705 | $68.83 | $68.56 $69.32 |
| Jul 17, 2026 | $70.24 | $70.75 | $68.56 | $69.00 | $-1.00 | -1.43% | 2,321,500 | $69.00 | $68.56 $70.75 |
| Jul 16, 2026 | $68.49 | $70.13 | $68.49 | $70.00 | +$1.74 | +2.55% | 2,187,500 | $70.00 | $68.49 $70.13 |
| Jul 15, 2026 | $69.17 | $69.39 | $68.10 | $68.26 | $-0.46 | -0.67% | 2,351,400 | $68.26 | $68.10 $69.39 |
| Jul 14, 2026 | $69.68 | $69.71 | $68.67 | $68.72 | $-1.00 | -1.43% | 2,942,600 | $68.72 | $68.67 $69.71 |
| Jul 13, 2026 | $69.06 | $70.11 | $69.06 | $69.72 | +$1.03 | +1.50% | 2,299,500 | $69.72 | $69.06 $70.11 |
| Jul 10, 2026 | $68.54 | $69.02 | $68.05 | $68.69 | +$0.60 | +0.88% | 2,380,600 | $68.69 | $68.05 $69.02 |
| Jul 9, 2026 | $68.60 | $68.90 | $67.97 | $68.09 | $-0.22 | -0.32% | 2,285,800 | $68.09 | $67.97 $68.90 |
| Jul 8, 2026 | $69.87 | $69.93 | $68.23 | $68.31 | $-1.84 | -2.62% | 2,840,600 | $68.31 | $68.23 $69.93 |
| Jul 7, 2026 | $70.50 | $71.50 | $70.02 | $70.15 | +$0.22 | +0.31% | 2,518,100 | $70.15 | $70.02 $71.50 |