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 |
| 2026-09-18 | 62.690 | 62.690 | 61.490 | 61.600 | 60.877 | 699 |
| 2026-09-17 | 63.480 | 63.770 | 62.470 | 63.440 | 62.696 | 423 |
| 2026-09-16 | 66.250 | 66.250 | 64.130 | 64.270 | 63.516 | 205 |
| 2026-09-15 | 66.150 | 66.150 | 65.460 | 65.650 | 64.880 | 1,042 |
| 2026-09-14 | 65.250 | 66.110 | 65.250 | 66.080 | 65.305 | 1,526 |
| 2026-09-11 | 64.250 | 65.690 | 64.250 | 65.367 | 64.600 | 349 |
| 2026-09-10 | 64.980 | 66.310 | 64.550 | 64.770 | 64.010 | 117 |
| 2026-09-09 | 66.710 | 66.800 | 64.770 | 65.140 | 64.376 | 220 |
| 2026-09-08 | 66.000 | 67.140 | 64.690 | 65.860 | 65.088 | 729 |
| 2026-09-04 | 64.300 | 65.787 | 64.300 | 65.750 | 64.979 | 38 |
| 2026-09-03 | 64.300 | 65.860 | 64.300 | 64.620 | 63.862 | 801 |
| 2026-09-02 | 64.920 | 65.700 | 64.280 | 65.270 | 64.504 | 265 |
| 2026-09-01 | 64.000 | 65.662 | 64.000 | 65.240 | 64.475 | 369 |
| 2026-08-28 | 65.300 | 66.140 | 65.050 | 65.430 | 64.663 | 5,455 |
| 2026-08-27 | 66.320 | 66.790 | 65.680 | 66.130 | 65.354 | 507 |
| 2026-08-26 | 67.550 | 68.230 | 66.940 | 66.980 | 66.194 | 220 |
| 2026-08-25 | 68.000 | 68.700 | 67.380 | 68.052 | 67.254 | 274 |
| 2026-08-24 | 66.580 | 68.560 | 66.110 | 67.680 | 66.886 | 3,051 |
| 2026-08-21 | 64.710 | 66.760 | 64.710 | 66.560 | 65.779 | 193 |
| 2026-08-20 | 64.550 | 65.960 | 63.810 | 65.540 | 64.771 | 415 |
| 2026-08-19 | 64.830 | 64.970 | 63.000 | 63.920 | 63.170 | 549 |
| 2026-08-18 | 63.000 | 64.968 | 63.000 | 64.968 | 64.206 | 508 |
| 2026-08-17 | 65.750 | 66.730 | 64.360 | 64.517 | 63.761 | 324 |
| 2026-08-14 | 66.600 | 69.130 | 65.750 | 66.050 | 65.275 | 1,247 |
| 2026-08-13 | 65.350 | 66.510 | 64.510 | 65.810 | 65.038 | 110 |
| 2026-08-12 | 65.185 | 65.600 | 64.480 | 64.760 | 64.000 | 124 |
| 2026-08-11 | 66.480 | 66.480 | 65.380 | 65.715 | 64.944 | 396 |
| 2026-08-10 | 67.470 | 68.000 | 65.100 | 65.770 | 64.999 | 444 |
| 2026-08-07 | 67.210 | 67.440 | 66.860 | 67.172 | 66.384 | 139 |
| 2026-08-06 | 66.000 | 68.540 | 66.000 | 66.890 | 66.105 | 56 |
| 2026-08-05 | 68.170 | 68.390 | 67.310 | 67.715 | 66.921 | 603 |
| 2026-08-04 | 68.000 | 68.000 | 66.810 | 67.437 | 66.646 | 91 |
| 2026-08-03 | 66.167 | 67.410 | 65.740 | 67.030 | 66.244 | 308 |
| 2026-07-31 | 69.320 | 69.320 | 66.380 | 66.680 | 65.898 | 15 |
| 2026-07-30 | 68.700 | 69.060 | 66.770 | 67.190 | 66.402 | 126 |
| 2026-07-29 | 69.010 | 69.010 | 67.700 | 68.705 | 67.899 | 1,187 |
| 2026-07-28 | 67.789 | 68.240 | 67.080 | 67.920 | 67.123 | 291 |
| 2026-07-27 | 68.570 | 69.130 | 67.300 | 67.720 | 66.926 | 11 |
| 2026-07-24 | 68.990 | 68.990 | 67.660 | 68.070 | 67.272 | 545 |
| 2026-07-23 | 68.290 | 69.560 | 68.140 | 68.240 | 67.440 | 275 |
Page 1 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.