Equity Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	71.565	72.190	69.802	70.080	63.793	765
2024-08-01	70.700	71.080	70.250	70.250	63.947	559
2024-07-31	69.383	70.400	69.378	69.900	63.629	2,470
2024-07-30	71.770	71.770	68.510	68.510	62.363	1,405
2024-07-29	71.050	71.690	70.340	71.380	64.976	959
2024-07-26	70.361	70.970	69.910	70.708	64.365	1,584
2024-07-25	71.200	71.200	69.200	69.361	63.138	245
2024-07-24	71.115	71.216	71.115	71.216	64.827	262
2024-07-23	70.677	71.275	70.677	71.180	64.794	96,219
2024-07-22	70.662	70.662	70.662	70.662	64.322	178
2024-07-19	70.265	70.540	69.980	70.140	63.847	883
2024-07-18	69.376	71.080	69.325	70.664	64.324	458
2024-07-17	69.175	69.788	69.120	69.760	63.501	755
2024-07-16	68.157	68.900	67.930	68.895	62.714	389
2024-07-15	67.550	68.930	67.140	68.710	62.546	737
2024-07-12	68.010	68.010	66.630	66.958	60.950	1,825
2024-07-11	68.670	69.210	68.490	68.700	62.536	990
2024-07-10	68.550	68.550	67.535	67.750	61.672	39
2024-07-09	68.125	68.400	67.669	68.380	62.245	112
2024-07-08	67.930	68.100	67.710	67.920	61.826	90
2024-07-05	67.395	68.140	67.250	68.140	62.027	744
2024-07-03	68.210	68.390	67.557	67.557	61.496	271
2024-07-02	68.310	68.383	67.990	68.140	62.027	694
2024-07-01	68.590	68.696	68.040	68.261	62.137	84
2024-06-28	69.289	69.400	68.590	68.740	61.958	1,158
2024-06-27	68.100	68.350	67.825	67.825	61.134	770
2024-06-26	67.625	68.420	67.370	68.202	61.473	429
2024-06-25	69.110	69.110	68.810	68.910	62.112	5,915
2024-06-24	68.660	69.504	68.470	69.130	62.310	136
2024-06-21	68.170	68.320	67.692	68.078	61.362	812
2024-06-20	67.540	67.830	67.280	67.650	60.976	625
2024-06-18	67.240	67.620	67.201	67.430	60.778	2,106
2024-06-17	66.028	66.815	66.028	66.815	60.223	40
2024-06-14	65.750	66.540	65.680	66.520	59.957	1,078
2024-06-13	65.995	66.149	65.490	66.149	59.623	1,188
2024-06-12	66.555	67.030	65.916	65.916	59.413	488
2024-06-11	65.796	66.010	65.390	65.740	59.254	968
2024-06-10	64.540	66.430	64.540	66.430	59.876	299
2024-06-07	64.392	65.090	63.820	64.980	58.569	534
2024-06-06	64.830	66.130	64.830	65.530	59.065	346
2024-06-05	65.820	65.820	65.048	65.684	59.204	404
2024-06-04	65.712	65.900	65.370	65.832	59.337	1,154
2024-06-03	65.650	65.715	65.000	65.035	58.619	860
2024-05-31	64.185	64.360	64.030	64.180	57.848	1,260
2024-05-30	63.870	63.870	63.464	63.464	57.203	27
2024-05-29	63.655	63.655	62.400	62.980	56.767	883
2024-05-28	65.680	66.060	65.110	65.255	58.817	20
2024-05-24	65.722	65.750	65.070	65.580	59.110	113
2024-05-23	65.600	66.040	65.430	65.569	59.100	493
2024-05-22	66.510	67.494	66.510	67.050	60.435	7,953
2024-05-21	66.330	66.830	66.250	66.787	60.198	188
2024-05-20	67.094	67.200	66.610	66.610	60.039	1,152
2024-05-17	67.110	68.000	66.825	66.950	60.345	134
2024-05-16	67.389	67.554	67.368	67.490	60.832	529
2024-05-15	68.119	68.200	67.478	67.560	60.895	1,507
2024-05-14	66.970	67.540	66.750	67.130	60.507	119
2024-05-13	66.798	67.530	66.798	67.050	60.435	1,616
2024-05-10	67.278	67.350	66.970	67.030	60.417	737
2024-05-09	66.362	66.790	66.093	66.770	60.183	85
2024-05-08	67.000	67.000	66.170	66.650	60.075	1,188

← NewerPage 10 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.