Equity Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	68.510	69.120	68.510	69.080	64.667	4
2025-04-25	69.590	69.590	68.775	68.775	64.381	45
2025-04-24	69.060	69.370	69.060	69.370	64.938	3
2025-04-23	69.750	70.570	69.750	70.570	66.062	44
2025-04-22	68.620	69.136	68.620	69.136	64.719	6
2025-04-17	67.650	68.920	67.650	68.470	64.096	198
2025-04-16	67.440	67.640	67.256	67.390	63.085	171
2025-04-15	67.320	67.430	66.380	66.910	62.635	2
2025-04-14	65.500	66.590	65.450	66.590	62.336	98
2025-04-11	64.260	64.260	62.980	63.272	59.230	92
2025-04-10	65.320	66.830	63.000	63.730	59.659	25
2025-04-09	60.620	62.080	59.510	62.080	58.114	302
2025-04-08	64.000	64.430	63.360	63.930	59.846	805
2025-04-07	62.560	62.730	60.708	62.295	58.315	505
2025-04-04	67.400	67.400	64.945	65.800	61.596	431
2025-04-03	70.440	71.240	69.233	69.373	64.941	17
2025-04-02	70.800	71.730	70.800	71.530	66.960	14
2025-04-01	72.010	72.010	70.660	71.390	66.829	2
2025-03-31	71.190	71.890	71.000	71.890	67.297	3
2025-03-28	71.640	71.640	70.780	71.170	66.623	10
2025-03-27	71.530	72.420	71.370	71.460	66.246	51
2025-03-26	71.820	71.820	71.380	71.380	66.172	7
2025-03-25	71.250	71.690	71.000	71.000	65.820	39
2025-03-24	69.960	71.286	69.960	71.286	66.085	271
2025-03-21	69.600	70.070	69.380	69.800	64.708	58
2025-03-20	70.090	70.170	69.707	70.135	65.018	3,039
2025-03-19	69.555	69.880	68.815	69.810	64.717	170
2025-03-18	69.860	70.210	69.462	69.525	64.453	37
2025-03-17	68.610	70.460	68.610	70.350	65.217	64
2025-03-14	68.450	68.720	68.150	68.720	63.706	39
2025-03-13	69.230	69.430	68.455	68.660	63.651	1,789
2025-03-12	69.450	69.450	68.840	69.370	64.309	58
2025-03-11	71.320	71.460	69.306	69.306	64.250	296
2025-03-10	72.370	72.740	71.838	71.838	66.597	1,088
2025-03-07	72.333	72.390	71.830	71.830	66.589	147
2025-03-06	72.730	72.730	71.747	71.747	66.513	258
2025-03-05	73.460	73.540	72.230	73.360	68.008	190
2025-03-04	75.300	75.670	74.293	74.410	68.981	328
2025-03-03	73.970	75.198	73.950	75.198	69.712	163
2025-02-28	74.500	74.860	73.235	73.235	67.892	42
2025-02-27	72.705	74.240	72.705	73.740	68.360	185
2025-02-26	73.154	73.510	72.790	73.270	67.924	109
2025-02-25	72.250	73.330	72.250	73.280	67.934	7
2025-02-24	71.763	72.615	71.330	72.496	67.207	166
2025-02-21	71.450	71.910	71.270	71.270	66.070	7
2025-02-20	71.200	71.350	70.870	71.333	66.129	1,314
2025-02-19	70.910	71.150	70.790	70.840	65.672	13
2025-02-18	71.270	71.511	70.828	70.828	65.661	4
2025-02-14	71.720	72.454	71.720	71.814	66.575	198
2025-02-13	71.260	71.460	71.010	71.360	66.154	40
2025-02-12	70.050	71.368	70.050	71.340	66.135	20
2025-02-11	70.670	70.985	70.426	70.985	65.806	58
2025-02-10	71.390	71.390	70.280	70.610	65.458	113
2025-02-07	72.100	72.315	70.960	71.760	66.525	249
2025-02-06	72.196	72.568	71.820	72.370	67.090	996
2025-02-05	70.843	72.000	70.843	72.000	66.747	260
2025-02-04	70.510	71.380	69.440	70.780	65.616	14
2025-02-03	69.760	70.570	69.265	70.235	65.111	596
2025-01-31	69.100	70.693	69.100	70.145	65.027	1,966
2025-01-30	69.255	70.430	69.255	70.430	65.292	2,449

← NewerPage 7 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.