Equity Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	62.410	62.410	61.635	61.760	59.681	191
2026-01-23	61.000	61.650	60.840	61.650	59.575	328
2026-01-22	61.000	61.680	60.830	60.830	58.782	521
2026-01-21	61.340	61.365	61.340	61.365	59.299	25
2026-01-20	60.490	61.690	60.490	60.994	58.941	50
2026-01-16	61.650	61.650	60.580	61.427	59.359	1,010
2026-01-15	61.320	61.895	61.299	61.299	59.235	602
2026-01-14	60.850	61.079	60.150	60.878	58.829	74
2026-01-13	60.360	60.740	59.100	59.328	57.331	338
2026-01-12	60.220	61.200	60.220	60.362	58.330	392
2026-01-09	62.520	62.834	60.512	60.512	58.475	529
2026-01-08	61.510	63.340	61.510	63.252	61.122	1,888
2026-01-07	62.720	62.760	62.720	62.760	60.647	32
2026-01-06	61.188	62.058	60.540	62.045	59.956	751
2026-01-05	62.650	62.650	61.176	61.176	59.116	2,749
2026-01-02	62.650	62.650	61.647	61.752	59.673	1,033
2025-12-31	63.900	63.980	63.060	63.260	61.130	288
2025-12-30	62.730	63.616	62.730	63.386	60.583	285
2025-12-29	63.080	63.250	62.590	63.110	60.319	29
2025-12-23	62.450	62.450	61.800	61.800	59.067	44
2025-12-22	61.100	62.160	61.100	62.160	59.411	33
2025-12-19	62.026	62.026	61.990	61.990	59.249	168
2025-12-18	61.070	62.420	61.070	62.304	59.549	604
2025-12-17	61.630	62.020	61.530	61.676	58.949	202
2025-12-16	60.820	60.820	60.820	60.820	58.130	1
2025-12-15	61.550	61.550	60.790	60.790	58.102	679
2025-12-12	60.953	60.953	60.953	60.953	58.257	5
2025-12-11	60.770	61.380	60.770	60.849	58.158	21
2025-12-10	60.280	60.366	60.280	60.366	57.696	82
2025-12-09	61.330	61.330	60.370	60.400	57.729	210
2025-12-08	60.885	60.890	60.310	60.754	58.067	391
2025-12-05	61.620	61.660	61.580	61.660	58.933	14
2025-12-04	62.320	62.320	61.710	61.770	59.038	2
2025-12-03	61.790	62.290	61.790	62.090	59.344	451
2025-12-02	60.950	61.426	60.950	61.426	58.709	231
2025-12-01	60.710	61.947	60.710	61.947	59.208	174
2025-11-28	61.500	62.160	61.500	61.890	59.153	188
2025-11-26	60.620	61.706	60.620	61.685	58.957	286
2025-11-25	61.220	61.526	61.190	61.396	58.681	104
2025-11-24	60.430	60.832	60.320	60.832	58.142	69
2025-11-21	59.650	60.720	59.530	60.720	58.035	4
2025-11-20	59.600	59.600	59.400	59.520	56.888	3
2025-11-19	58.710	59.760	58.710	58.790	56.190	15
2025-11-18	59.105	59.105	59.002	59.002	56.392	328
2025-11-17	59.610	59.610	59.390	59.410	56.783	32
2025-11-14	59.815	59.970	59.240	59.470	56.840	17
2025-11-13	59.410	59.490	59.366	59.474	56.844	260
2025-11-12	59.910	60.500	59.910	60.200	57.538	9
2025-11-11	60.070	60.070	59.830	59.830	57.184	22
2025-11-10	58.990	59.490	58.890	59.060	56.448	30
2025-11-07	59.220	59.220	59.192	59.192	56.574	113
2025-11-06	59.300	59.360	59.110	59.120	56.506	6
2025-11-05	59.440	59.460	59.170	59.200	56.582	12
2025-11-04	58.810	58.840	58.640	58.750	56.152	4
2025-11-03	60.030	60.030	58.450	59.150	56.534	40
2025-10-31	59.810	60.470	59.650	59.915	57.266	41
2025-10-30	58.920	60.100	58.920	60.100	57.442	82
2025-10-29	60.750	60.750	58.890	58.982	56.374	539
2025-10-28	62.720	62.760	61.606	61.606	58.882	171
2025-10-27	63.350	63.350	62.949	63.090	60.300	166

← NewerPage 4 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.