Equity Residential historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 69.490 | 69.490 | 68.540 | 68.540 | 63.540 | 792 |
| 2025-01-28 | 69.942 | 70.346 | 69.509 | 69.509 | 64.438 | 1,188 |
| 2025-01-27 | 68.855 | 70.136 | 68.700 | 69.200 | 64.151 | 2,027 |
| 2025-01-24 | 68.190 | 68.335 | 67.850 | 68.316 | 63.332 | 1,740 |
| 2025-01-23 | 68.880 | 68.880 | 67.770 | 68.020 | 63.057 | 1,463 |
| 2025-01-22 | 68.930 | 69.830 | 68.287 | 68.414 | 63.423 | 881 |
| 2025-01-21 | 70.100 | 70.760 | 69.681 | 69.681 | 64.597 | 1,130 |
| 2025-01-17 | 70.350 | 70.530 | 69.860 | 69.880 | 64.782 | 1,223 |
| 2025-01-16 | 69.765 | 69.980 | 69.160 | 69.900 | 64.801 | 1,526 |
| 2025-01-15 | 71.395 | 72.090 | 69.864 | 69.864 | 64.767 | 1,605 |
| 2025-01-14 | 69.310 | 69.800 | 68.880 | 69.441 | 64.375 | 848 |
| 2025-01-13 | 67.020 | 68.340 | 67.020 | 68.340 | 63.354 | 49 |
| 2025-01-10 | 67.055 | 67.721 | 66.936 | 67.312 | 62.401 | 307 |
| 2025-01-08 | 67.175 | 67.670 | 66.744 | 66.990 | 62.103 | 2,942 |
| 2025-01-07 | 68.800 | 68.931 | 67.785 | 67.810 | 62.863 | 3,980 |
| 2025-01-06 | 71.170 | 71.170 | 69.270 | 69.270 | 64.216 | 1,839 |
| 2025-01-03 | 70.050 | 70.830 | 69.941 | 70.610 | 65.458 | 1,271 |
| 2025-01-02 | 71.700 | 71.700 | 70.391 | 70.391 | 65.255 | 4,878 |
| 2024-12-31 | 71.920 | 71.920 | 71.621 | 71.621 | 65.770 | 19 |
| 2024-12-30 | 71.230 | 71.230 | 70.455 | 70.885 | 65.094 | 203 |
| 2024-12-27 | 72.150 | 72.670 | 71.750 | 71.830 | 65.962 | 23 |
| 2024-12-24 | 71.000 | 72.220 | 71.000 | 72.220 | 66.320 | 852 |
| 2024-12-23 | 70.840 | 71.280 | 70.540 | 71.280 | 65.457 | 81 |
| 2024-12-20 | 70.550 | 71.762 | 69.120 | 71.762 | 65.900 | 3,218 |
| 2024-12-19 | 71.013 | 71.130 | 70.020 | 70.835 | 65.048 | 2,713 |
| 2024-12-18 | 72.381 | 73.187 | 71.890 | 71.890 | 66.017 | 3,899 |
| 2024-12-17 | 72.840 | 73.440 | 72.840 | 73.180 | 67.202 | 118 |
| 2024-12-16 | 73.160 | 74.105 | 73.160 | 74.105 | 68.051 | 34 |
| 2024-12-13 | 73.755 | 73.910 | 73.053 | 73.091 | 67.120 | 1,450 |
| 2024-12-12 | 72.759 | 74.300 | 72.759 | 74.141 | 68.084 | 1,316 |
| 2024-12-11 | 72.840 | 73.160 | 72.606 | 72.920 | 66.963 | 2,364 |
| 2024-12-10 | 73.700 | 73.700 | 72.845 | 72.910 | 66.954 | 1,255 |
| 2024-12-09 | 73.670 | 74.070 | 72.968 | 72.969 | 67.008 | 280 |
| 2024-12-06 | 73.670 | 73.918 | 73.370 | 73.370 | 67.376 | 445 |
| 2024-12-05 | 73.455 | 73.650 | 73.000 | 73.400 | 67.404 | 1,576 |
| 2024-12-04 | 74.090 | 74.390 | 73.650 | 73.940 | 67.900 | 634 |
| 2024-12-03 | 75.650 | 75.650 | 74.198 | 74.490 | 68.405 | 958 |
| 2024-12-02 | 76.260 | 76.410 | 75.280 | 75.405 | 69.245 | 1,302 |
| 2024-11-29 | 77.500 | 77.781 | 76.660 | 76.660 | 70.397 | 2,124 |
| 2024-11-27 | 77.460 | 78.354 | 77.460 | 77.805 | 71.449 | 355 |
| 2024-11-26 | 76.240 | 76.980 | 76.240 | 76.980 | 70.691 | 929 |
| 2024-11-25 | 76.890 | 77.146 | 76.490 | 76.500 | 70.250 | 2,395 |
| 2024-11-22 | 75.500 | 76.225 | 75.216 | 76.025 | 69.814 | 1,777 |
| 2024-11-21 | 73.929 | 75.180 | 73.829 | 75.010 | 68.882 | 79,255 |
| 2024-11-20 | 74.040 | 74.040 | 73.412 | 73.810 | 67.780 | 2,038 |
| 2024-11-19 | 73.980 | 74.350 | 73.641 | 74.136 | 68.080 | 3,722 |
| 2024-11-18 | 73.100 | 74.370 | 73.100 | 74.370 | 68.294 | 1,372 |
| 2024-11-15 | 73.020 | 73.657 | 72.529 | 73.580 | 67.569 | 8,015 |
| 2024-11-14 | 73.634 | 74.235 | 73.310 | 73.411 | 67.414 | 1,808 |
| 2024-11-13 | 74.120 | 74.681 | 73.050 | 74.245 | 68.179 | 37,246 |
| 2024-11-12 | 73.600 | 73.600 | 72.880 | 72.880 | 66.926 | 906 |
| 2024-11-11 | 73.930 | 74.402 | 73.414 | 73.418 | 67.420 | 515 |
| 2024-11-08 | 72.369 | 73.732 | 72.369 | 73.625 | 67.610 | 1,787 |
| 2024-11-07 | 71.370 | 71.670 | 71.112 | 71.414 | 65.580 | 2,029 |
| 2024-11-06 | 72.948 | 73.265 | 71.453 | 71.453 | 65.616 | 6,648 |
| 2024-11-05 | 69.990 | 71.480 | 69.990 | 71.480 | 65.640 | 697 |
| 2024-11-04 | 69.120 | 69.994 | 69.120 | 69.446 | 63.773 | 50,942 |
| 2024-11-01 | 70.050 | 70.721 | 68.970 | 68.970 | 63.336 | 985 |
| 2024-10-31 | 70.690 | 72.080 | 70.690 | 71.500 | 65.659 | 3,293 |
| 2024-10-30 | 73.980 | 74.358 | 73.772 | 74.303 | 68.233 | 563 |
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.