Equity Residential historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	61.750	61.750	60.580	60.890	60.890	95
2026-10-15	62.200	62.200	60.940	61.360	61.360	17
2026-10-14	61.200	61.470	60.540	60.790	60.790	243
2026-10-13	61.250	62.000	60.000	61.190	61.190	548
2026-10-12	61.500	61.500	60.330	61.050	61.050	3,657
2026-10-09	60.000	61.033	60.000	61.010	61.010	277
2026-10-08	58.880	60.110	58.880	60.063	60.063	164
2026-10-07	60.010	60.700	59.570	59.570	59.570	370
2026-10-06	60.500	60.745	59.260	60.370	60.370	616
2026-10-05	59.290	60.320	58.500	59.780	59.780	784
2026-10-02	59.760	60.500	59.600	59.680	59.680	107
2026-10-01	60.500	61.650	59.780	59.889	59.187	373
2026-09-30	62.310	62.310	60.760	61.010	60.294	606
2026-09-29	60.850	61.990	60.770	61.100	60.383	2,013
2026-09-28	61.500	61.800	60.560	61.165	60.448	240
2026-09-25	61.500	61.500	60.640	61.100	60.383	364
2026-09-24	61.000	61.680	60.770	61.120	60.403	1,318
2026-09-23	62.400	62.800	61.300	61.362	60.642	159
2026-09-22	61.000	62.290	60.280	62.160	61.431	523
2026-09-21	61.780	61.780	60.740	61.550	60.828	1,585

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.