Equity Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	61.150	62.590	61.150	62.460	61.081	11
2026-04-22	62.840	62.840	61.695	61.703	60.340	129
2026-04-21	63.980	63.980	62.110	62.190	60.817	146
2026-04-20	61.880	63.300	61.880	63.300	61.902	18
2026-04-17	60.260	62.840	60.200	62.810	61.423	23
2026-04-16	61.760	61.760	60.730	60.790	59.448	184
2026-04-15	60.610	61.550	60.610	61.430	60.074	5,418
2026-04-14	58.770	61.410	58.770	61.250	59.897	355
2026-04-13	61.140	61.440	60.000	60.430	59.096	265
2026-04-10	60.545	61.200	60.140	60.760	59.418	58
2026-04-09	60.680	61.110	60.170	60.860	59.516	19
2026-04-08	58.910	61.440	58.910	60.810	59.467	21
2026-04-07	59.500	60.780	59.500	60.530	59.193	25
2026-04-02	59.670	60.550	59.060	60.290	58.959	50
2026-04-01	59.055	59.755	58.780	59.620	58.303	268
2026-03-31	59.200	59.410	58.560	58.940	57.638	784
2026-03-30	58.390	59.030	58.250	58.530	57.238	200
2026-03-27	59.980	59.980	58.650	58.650	57.355	232
2026-03-26	57.240	59.660	57.240	59.310	57.313	53
2026-03-25	59.800	59.800	58.490	58.720	56.743	16
2026-03-24	58.980	59.050	58.025	59.050	57.062	28
2026-03-23	56.250	59.065	56.250	59.020	57.033	65
2026-03-20	59.790	59.790	58.210	58.400	56.434	243
2026-03-19	58.660	60.090	58.660	59.160	57.168	810
2026-03-18	61.500	61.500	60.010	60.010	57.990	550
2026-03-17	60.680	61.170	60.210	61.170	59.111	393
2026-03-16	59.760	61.000	59.760	60.480	58.444	830
2026-03-13	60.490	61.060	60.060	60.410	58.376	205
2026-03-12	60.000	60.690	59.500	60.500	58.463	32
2026-03-11	62.090	62.090	59.487	59.580	57.574	367
2026-03-10	62.650	62.650	60.925	62.230	60.135	38
2026-03-09	62.720	62.720	61.110	61.610	59.536	514
2026-03-06	63.030	63.030	61.690	62.407	60.306	11
2026-03-05	63.470	63.470	62.000	63.020	60.898	11
2026-03-04	62.220	63.320	61.640	62.490	60.386	169
2026-03-03	62.600	62.740	61.830	62.740	60.628	98
2026-03-02	63.590	63.590	62.540	63.230	61.101	463
2026-02-27	64.560	64.630	63.030	63.620	61.478	771
2026-02-26	62.960	64.370	62.920	64.370	62.203	954
2026-02-25	63.560	64.600	62.750	62.900	60.782	814
2026-02-24	62.950	63.800	62.510	63.800	61.652	279
2026-02-23	62.600	63.970	62.600	63.100	60.976	1,233
2026-02-20	63.490	64.350	62.550	63.140	61.014	442
2026-02-19	64.090	64.090	62.470	63.010	60.889	1,228
2026-02-18	62.980	64.240	62.850	63.470	61.333	437
2026-02-17	64.560	65.150	62.970	63.405	61.271	79,816
2026-02-13	63.250	64.070	62.790	64.070	61.913	49
2026-02-12	64.910	65.300	62.450	62.960	60.840	164
2026-02-11	63.610	66.110	63.610	66.000	63.778	178
2026-02-10	64.680	65.370	64.680	65.370	63.169	179
2026-02-09	64.680	64.700	63.400	64.550	62.377	83
2026-02-06	63.480	63.840	61.450	63.200	61.072	85
2026-02-05	63.260	63.260	61.560	61.850	59.768	9
2026-02-04	61.360	63.400	61.360	63.384	61.250	125
2026-02-03	62.220	62.220	61.320	61.490	59.420	471
2026-02-02	61.890	62.770	61.890	62.100	60.009	28
2026-01-30	62.330	62.330	61.360	61.900	59.816	227
2026-01-29	61.250	61.970	60.800	61.780	59.700	322
2026-01-28	62.930	62.930	61.235	61.330	59.265	495
2026-01-27	61.690	62.550	61.630	62.330	60.232	1,245

← NewerPage 3 of 19 · 1,089 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.