Equity Residential (EQR) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +4.2%
- 3M
- +16.5%
- YTD
- +13.1%
- 1Y
- +5.1%
- 3Y
- +1.8%
- 5Y
- -2.5%
Loading 10-year price history...
EQR Historical Performance
EQR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -14.5%
- 2003 annual price return
- +17.8%
- 2004 annual price return
- +22.5%
- 2005 annual price return
- +10.4%
- 2006 annual price return
- +26.9%
- 2007 annual price return
- -28.2%
- 2008 annual price return
- -18.1%
- 2009 annual price return
- +19.7%
- 2010 annual price return
- +55.5%
- 2011 annual price return
- +8.6%
- 2012 annual price return
- +0.1%
- 2013 annual price return
- -9.0%
- 2014 annual price return
- +38.2%
- 2015 annual price return
- +11.1%
- 2016 annual price return
- -19.4%
- 2017 annual price return
- +0.2%
- 2018 annual price return
- +3.9%
- 2019 annual price return
- +26.9%
- 2020 annual price return
- -25.7%
- 2021 annual price return
- +57.4%
- 2022 annual price return
- -35.2%
- 2023 annual price return
- +3.9%
- 2024 annual price return
- +15.5%
- 2025 annual price return
- -10.0%
- 2026 annual price return
- +1.9%
EQR Stock Price Trajectory (1993–2026)
As of July 8, 2026, Equity Residential (EQR) trades at $70.15, representing a +5.1% return over the past year. The stock has delivered a +4.8% total return over five years (-2.5% 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 -25.6%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers AVB (-3.5% 1Y), ESS (+5.2% 1Y), and UDR (+0.8% 1Y), EQR has underperformed the peer group average. Compare EQR vs AVB →
EQR Historical Price Data · from 1993
Rows 1–50 of 8,281| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 70.50 | 71.50 | 70.02 | 70.15 | 2.39M | +0.31% |
| 2026-07-06 | 69.73 | 70.19 | 69.23 | 69.93 | 1.90M | +0.14% |
| 2026-07-02 | 68.96 | 69.83 | 68.64 | 69.83 | 2.18M | +1.75% |
| 2026-07-01 | 68.15 | 69.49 | 68.15 | 68.63 | 2.55M | +1.03% |
| 2026-06-30 | 67.61 | 68.46 | 67.22 | 67.93 | 3.47M | -0.60% |
| 2026-06-29 | 67.38 | 68.34 | 67.33 | 68.34 | 2.04M | -0.06% |
| 2026-06-26 | 67.64 | 68.52 | 67.41 | 68.38 | 1.13M | +1.80% |
| 2026-06-25 | 66.58 | 67.62 | 66.53 | 67.17 | 1.93M | +1.43% |
| 2026-06-24 | 65.91 | 66.43 | 65.59 | 66.22 | 2.52M | +0.79% |
| 2026-06-23 | 65.18 | 65.83 | 64.85 | 65.70 | 2.90M | +1.50% |
| 2026-06-22 | 64.15 | 65.12 | 63.62 | 64.73 | 2.66M | +1.00% |
| 2026-06-18 | 65.47 | 65.47 | 63.81 | 64.09 | 5.01M | -0.84% |
| 2026-06-17 | 66.42 | 66.56 | 64.34 | 64.63 | 2.49M | -2.67% |
| 2026-06-16 | 66.20 | 67.08 | 66.12 | 66.40 | 2.22M | +0.33% |
| 2026-06-15 | 67.16 | 67.68 | 65.96 | 66.18 | 2.64M | -1.72% |
| 2026-06-12 | 67.05 | 67.35 | 66.75 | 67.34 | 2.28M | +1.04% |
| 2026-06-11 | 67.75 | 68.06 | 66.57 | 66.65 | 2.33M | -1.42% |
| 2026-06-10 | 68.10 | 68.17 | 67.28 | 67.61 | 3.30M | -0.37% |
| 2026-06-09 | 67.09 | 68.05 | 66.70 | 67.86 | 3.14M | +0.77% |
| 2026-06-08 | 69.03 | 69.03 | 67.09 | 67.34 | 2.59M | -1.25% |
| 2026-06-05 | 67.62 | 68.75 | 67.41 | 68.19 | 2.09M | +0.43% |
| 2026-06-04 | 67.03 | 67.93 | 66.69 | 67.90 | 2.76M | +2.66% |
| 2026-06-03 | 65.88 | 66.66 | 65.88 | 66.14 | 2.55M | -0.11% |
| 2026-06-02 | 65.90 | 66.23 | 65.33 | 66.21 | 3.27M | +0.61% |
| 2026-06-01 | 65.35 | 66.93 | 65.28 | 65.81 | 3.70M | +0.55% |
| 2026-05-29 | 65.61 | 65.86 | 64.76 | 65.45 | 3.02M | -1.22% |
| 2026-05-28 | 66.50 | 66.86 | 66.20 | 66.26 | 2.16M | -0.56% |
| 2026-05-27 | 66.62 | 67.52 | 66.37 | 66.63 | 3.06M | +0.76% |
| 2026-05-26 | 66.07 | 66.77 | 65.88 | 66.13 | 1.82M | -0.11% |
| 2026-05-22 | 65.67 | 66.59 | 65.56 | 66.20 | 289K | +0.67% |
| 2026-05-21 | 65.75 | 66.11 | 64.13 | 65.76 | 4.44M | -0.78% |
| 2026-05-20 | 65.49 | 66.51 | 65.14 | 66.28 | 1.98M | +0.82% |
| 2026-05-19 | 64.95 | 65.94 | 64.75 | 65.74 | 2.52M | +0.47% |
| 2026-05-18 | 63.99 | 65.47 | 63.99 | 65.43 | 1.75M | +2.43% |
| 2026-05-15 | 65.48 | 65.48 | 63.87 | 63.88 | 2.10M | -1.75% |
| 2026-05-14 | 66.05 | 66.05 | 65.02 | 65.02 | 2.35M | -1.23% |
| 2026-05-13 | 65.51 | 66.00 | 65.13 | 65.83 | 2.02M | -0.09% |
| 2026-05-12 | 66.48 | 66.48 | 65.29 | 65.89 | 4.07M | -0.44% |
| 2026-05-11 | 65.72 | 66.25 | 65.63 | 66.18 | 1.73M | +0.98% |
| 2026-05-08 | 65.89 | 66.06 | 65.42 | 65.54 | 1.65M | -0.49% |
| 2026-05-07 | 66.14 | 66.49 | 65.78 | 65.86 | 3.72M | -0.45% |
| 2026-05-06 | 66.58 | 66.86 | 66.06 | 66.16 | 2.66M | -0.14% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EQR — Frequently Asked Questions
Quick answers to the most common questions about buying EQR stock.
How has EQR stock performed recently?
EQR returned +5.1% over the past year, beating its 5-year annualized CAGR of -2.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EQR's all-time high price?
Equity Residential reached $94.32 on 2022-04-21. The 52-week high is $71.50. Current 1-year return of +5.1% places the stock closer to 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 1993-2026, downloadable in CSV format.