Equity Residential (EQR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
EQR Historical Performance
Short-Term Returns
EQR Stock Price Trajectory (2011–2026)
As of May 6, 2026, Equity Residential (EQR) trades at $66.25, representing a -6.5% return over the past year. The stock has delivered a +10.4% total return over five years (-1.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $94.32 on April 21, 2022. From this peak, EQR has corrected -29.8%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers AVB (-11.8% 1Y), ESS (-7.5% 1Y), and UDR (-14.2% 1Y), EQR has outperformed the peer group average. Compare EQR vs AVB →
EQR Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 65.32 | 66.95 | 65.14 | 66.25 | 2.61M | +1.55% |
| 2026-05-04 | 64.90 | 65.83 | 64.51 | 65.24 | 2.19M | +0.11% |
| 2026-05-01 | 65.34 | 66.28 | 64.81 | 65.17 | 1.68M | -0.32% |
| 2026-04-30 | 65.46 | 65.83 | 64.92 | 65.38 | 2.38M | -0.08% |
| 2026-04-29 | 64.30 | 66.50 | 64.21 | 65.43 | 5.23M | +0.43% |
| 2026-04-28 | 62.59 | 65.27 | 62.59 | 65.15 | 3.61M | +4.54% |
| 2026-04-27 | 62.20 | 62.87 | 62.20 | 62.32 | 1.54M | +0.10% |
| 2026-04-24 | 62.48 | 62.66 | 61.94 | 62.26 | 2.07M | -0.62% |
| 2026-04-23 | 61.85 | 62.84 | 61.85 | 62.65 | 2.63M | +1.54% |
| 2026-04-22 | 61.95 | 62.34 | 61.33 | 61.70 | 2.32M | -0.24% |
| 2026-04-21 | 63.28 | 63.40 | 61.85 | 61.85 | 2.42M | -2.49% |
| 2026-04-20 | 62.36 | 63.47 | 62.30 | 63.43 | 2.03M | +1.20% |
| 2026-04-17 | 61.02 | 62.99 | 60.78 | 62.68 | 3.18M | +3.62% |
| 2026-04-16 | 61.20 | 61.70 | 60.34 | 60.49 | 2.25M | -1.32% |
| 2026-04-15 | 61.45 | 61.54 | 60.80 | 61.30 | 2.59M | -0.10% |
| 2026-04-14 | 60.73 | 61.55 | 60.60 | 61.36 | 2.27M | +0.95% |
| 2026-04-13 | 61.14 | 61.14 | 59.96 | 60.78 | 1.26M | -0.59% |
| 2026-04-10 | 60.50 | 61.29 | 60.37 | 61.14 | 2.29M | +1.12% |
| 2026-04-09 | 60.40 | 61.05 | 60.35 | 60.46 | 1.44M | -0.56% |
| 2026-04-08 | 60.85 | 61.28 | 60.48 | 60.80 | 2.12M | +0.98% |
| 2026-04-07 | 60.19 | 60.89 | 60.06 | 60.21 | 2.23M | +0.25% |
| 2026-04-06 | 60.16 | 60.64 | 59.80 | 60.06 | 1.89M | -0.35% |
| 2026-04-02 | 59.51 | 60.54 | 59.28 | 60.27 | 1.11M | +1.21% |
| 2026-04-01 | 59.03 | 59.77 | 58.92 | 59.55 | 2.09M | +0.68% |
| 2026-03-31 | 59.56 | 59.67 | 58.53 | 59.15 | 3.15M | +0.97% |
| 2026-03-30 | 58.46 | 59.20 | 58.08 | 58.58 | 2.45M | -0.29% |
| 2026-03-27 | 59.40 | 59.60 | 58.49 | 58.75 | 2.24M | -1.28% |
| 2026-03-26 | 58.62 | 59.69 | 58.57 | 59.51 | 3.24M | +1.80% |
| 2026-03-25 | 58.77 | 59.22 | 58.26 | 58.46 | 2.01M | -0.36% |
| 2026-03-24 | 58.20 | 59.16 | 57.85 | 58.67 | 2.71M | +0.45% |
Full EQR Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See EQR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EQR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EQR vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonEQR — Frequently Asked Questions
Quick answers to the most common questions about buying EQR stock.
How has EQR stock performed recently?
EQR declined -6.5% over the past year, below its 5-year annualized CAGR of -1.6%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is EQR's all-time high price?
Equity Residential reached $94.32 on 2022-04-21. The 52-week high is $71.80. Current 1-year return of -6.5% places the stock further from historical peaks.
Where can I download EQR historical price data?
This page provides EQR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.