Equity Residential historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	68.000	68.710	68.000	68.130	67.331	127
2026-07-21	69.000	69.000	68.280	68.370	67.568	71
2026-07-20	69.870	69.870	68.470	68.750	67.944	71
2026-07-17	70.800	70.870	68.860	68.910	68.102	75
2026-07-16	68.990	69.934	68.490	69.780	68.962	80
2026-07-15	68.520	69.220	68.480	68.690	67.884	2,717
2026-07-14	69.400	69.470	68.854	68.910	68.102	10
2026-07-13	69.050	70.000	67.750	69.664	68.846	113
2026-07-10	68.980	69.000	68.280	68.500	67.697	16
2026-07-09	67.280	69.060	67.280	68.440	67.637	5
2026-07-08	70.690	70.690	68.360	68.540	67.736	168
2026-07-07	69.780	71.350	69.390	70.790	69.960	165
2026-07-06	67.730	70.110	67.730	69.899	69.079	257
2026-07-02	68.000	69.380	68.000	69.070	68.260	10
2026-07-01	68.300	69.370	67.450	69.020	68.210	370
2026-06-30	67.390	68.310	67.230	68.310	67.509	108
2026-06-29	67.250	68.390	67.100	67.770	66.975	97
2026-06-26	67.510	68.020	66.910	67.730	66.936	191
2026-06-25	67.540	67.540	66.530	67.060	65.579	160
2026-06-24	65.710	66.350	65.500	65.760	64.308	84
2026-06-23	64.740	65.410	64.740	65.270	63.829	3,495
2026-06-22	64.090	65.030	63.720	64.880	63.447	99
2026-06-18	65.155	65.600	64.259	64.358	62.937	449
2026-06-17	66.440	66.440	64.910	64.930	63.496	131
2026-06-16	66.150	67.060	66.150	66.700	65.227	41
2026-06-15	67.700	67.700	66.270	66.270	64.807	266
2026-06-12	67.230	67.230	66.990	67.080	65.599	9
2026-06-11	68.210	68.210	67.000	67.000	65.521	21
2026-06-10	67.010	68.520	67.010	67.713	66.218	53
2026-06-09	67.100	67.996	66.760	67.996	66.495	131
2026-06-08	68.520	68.730	67.160	67.330	65.843	119
2026-06-05	67.040	68.620	67.040	68.390	66.880	295
2026-06-04	67.100	67.424	65.810	66.919	65.441	681
2026-06-03	66.000	66.800	65.690	66.490	65.022	358
2026-06-02	67.740	67.740	65.410	65.750	64.298	33
2026-06-01	65.180	66.690	65.180	66.430	64.963	391
2026-05-29	65.900	65.990	64.762	65.390	63.946	545
2026-05-28	66.890	66.890	66.360	66.360	64.895	49
2026-05-27	66.800	67.790	66.630	67.010	65.530	106
2026-05-26	66.200	66.740	65.800	66.130	64.670	222
2026-05-22	65.670	66.483	65.450	66.100	64.640	3,347
2026-05-21	65.000	67.300	64.530	65.340	63.897	503
2026-05-20	65.750	66.426	65.230	66.202	64.740	373
2026-05-19	65.750	65.810	64.980	65.680	64.230	218
2026-05-18	64.200	65.200	63.900	65.078	63.641	1,012
2026-05-15	66.300	66.300	63.720	64.170	62.753	74
2026-05-14	66.200	66.390	65.340	65.420	63.975	56
2026-05-13	65.183	65.890	65.183	65.580	64.132	216
2026-05-12	65.790	66.370	65.292	65.780	64.327	714
2026-05-11	66.190	66.200	65.160	65.940	64.484	229
2026-05-08	65.554	66.430	65.500	65.780	64.327	103
2026-05-07	67.110	67.110	65.920	66.320	64.856	207
2026-05-06	66.920	66.920	66.080	66.750	65.276	358
2026-05-05	65.160	66.880	65.160	66.850	65.374	68
2026-05-01	66.030	66.248	64.870	65.410	63.966	1,331
2026-04-30	65.250	66.210	64.970	65.000	63.565	331
2026-04-29	64.500	66.390	62.590	66.390	64.924	7,560
2026-04-28	63.170	64.588	61.880	64.588	63.162	1,030
2026-04-27	60.150	62.880	60.150	62.600	61.218	229
2026-04-24	62.650	62.780	61.970	61.990	60.621	88

← NewerPage 2 of 19 · 1,093 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.7025 USD
2026-06-26	0.7025 USD
2026-03-27	0.7025 USD
2025-12-31	0.6925 USD
2025-09-24	0.6925 USD
2025-06-24	0.6925 USD
2025-03-28	0.6925 USD
2025-01-02	0.6750 USD
2024-09-24	0.6750 USD
2024-07-01	0.6750 USD
2024-03-22	0.6750 USD
2023-12-29	0.6625 USD
2023-09-25	0.6625 USD
2023-06-23	0.6625 USD
2023-03-24	0.6625 USD
2022-12-30	0.6250 USD
2022-09-23	0.6250 USD
2022-06-24	0.6250 USD
2022-03-25	0.6250 USD
2021-12-31	0.6025 USD
2021-09-24	0.6025 USD
2021-06-25	0.6025 USD
2021-03-26	0.6025 USD
2020-12-31	0.6025 USD
2020-09-24	0.6025 USD
2020-06-19	0.6025 USD
2020-03-20	0.6025 USD
2019-12-31	0.5675 USD
2019-09-27	0.5675 USD
2019-06-27	0.5675 USD
2019-03-22	0.5675 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.