Equity Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	63.385	63.425	63.380	63.425	60.620	17
2025-10-23	63.240	64.100	62.934	63.100	60.310	342
2025-10-22	62.830	63.740	62.540	63.690	60.873	1,332
2025-10-21	62.270	63.302	62.270	63.302	60.502	84
2025-10-20	62.400	62.710	62.340	62.340	59.583	50
2025-10-17	61.530	62.104	61.370	62.041	59.298	38
2025-10-16	62.180	62.470	61.630	61.688	58.960	178
2025-10-15	62.440	62.835	61.940	61.940	59.201	562
2025-10-14	61.770	62.020	61.770	62.020	59.277	4
2025-10-13	61.410	61.940	60.570	61.849	59.114	249
2025-10-10	62.000	62.040	61.405	61.520	58.799	24
2025-10-09	62.710	62.710	62.430	62.430	59.669	165
2025-10-08	62.430	62.430	62.170	62.198	59.447	48
2025-10-07	62.991	62.991	62.170	62.991	60.205	10
2025-10-06	63.455	63.455	62.500	62.500	59.736	277
2025-10-03	63.960	64.000	63.890	63.978	61.149	63
2025-10-02	63.890	63.890	63.238	63.478	60.671	231
2025-10-01	64.760	64.810	64.350	64.810	61.944	7
2025-09-30	63.860	64.340	63.830	64.308	61.464	42
2025-09-29	64.300	64.300	64.112	64.112	61.277	17
2025-09-26	64.582	64.819	64.380	64.720	61.858	90
2025-09-25	64.542	64.542	63.912	63.929	61.102	924
2025-09-24	65.500	65.630	65.040	65.170	62.288	294
2025-09-23	65.089	65.358	65.089	65.358	61.806	25
2025-09-22	65.050	65.050	64.530	64.819	61.296	502
2025-09-19	65.062	65.264	65.010	65.264	61.717	98
2025-09-18	65.000	65.060	64.570	64.750	61.231	55
2025-09-17	64.490	65.060	64.490	65.060	61.524	314
2025-09-16	65.880	65.880	64.790	64.790	61.269	178
2025-09-15	66.560	66.560	66.056	66.056	62.466	3
2025-09-12	66.910	66.910	66.500	66.500	62.886	11
2025-09-11	66.440	66.440	66.440	66.440	62.829	5
2025-09-10	66.680	66.680	66.148	66.148	62.553	59
2025-09-09	66.334	66.738	66.334	66.544	62.927	35
2025-09-08	66.265	66.430	66.000	66.194	62.596	202
2025-09-05	65.980	66.840	65.980	66.535	62.919	81
2025-09-04	64.975	64.984	64.810	64.984	61.452	267
2025-09-03	63.580	63.845	63.580	63.845	60.375	1
2025-09-02	65.660	65.660	63.970	63.970	60.493	71
2025-08-29	65.610	66.091	64.890	65.990	62.403	25
2025-08-28	65.000	65.320	64.850	64.861	61.336	25
2025-08-27	64.920	64.990	64.340	64.990	61.458	312
2025-08-26	64.970	65.070	64.460	64.740	61.221	103
2025-08-22	64.620	65.655	64.450	65.636	62.068	519
2025-08-21	64.600	64.600	64.255	64.255	60.763	318
2025-08-20	65.130	65.130	64.460	64.579	61.069	146
2025-08-19	63.680	63.990	63.340	63.990	60.512	30
2025-08-18	64.490	64.490	64.070	64.232	60.741	27
2025-08-15	64.340	64.340	64.160	64.270	60.777	7
2025-08-14	63.380	63.590	63.284	63.284	59.845	141
2025-08-13	63.000	63.050	62.655	62.655	59.250	54
2025-08-12	62.303	62.575	62.210	62.575	59.174	609
2025-08-11	62.935	63.120	62.770	62.770	59.358	55
2025-08-08	63.970	64.270	63.630	63.630	60.172	105
2025-08-07	63.590	64.100	63.590	63.780	60.314	7
2025-08-06	63.950	64.020	63.330	63.460	60.011	402
2025-08-05	63.810	64.300	63.250	64.030	60.550	74
2025-08-04	62.720	63.512	62.580	63.476	60.026	22
2025-08-01	64.000	64.210	61.900	62.882	59.464	77
2025-07-31	65.000	65.320	63.974	63.974	60.497	62

← NewerPage 5 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.