Equity Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	67.143	67.193	66.720	66.720	60.138	317
2024-05-03	66.570	66.570	65.580	65.580	59.110	20
2024-05-02	63.875	64.856	63.875	64.856	58.458	1,523
2024-05-01	64.055	64.460	63.360	64.094	57.770	944
2024-04-30	64.690	65.010	64.610	64.816	58.422	169
2024-04-29	65.390	65.820	65.128	65.385	58.934	508
2024-04-26	65.110	66.035	64.780	65.475	59.016	2,897
2024-04-25	64.224	64.886	64.120	64.886	58.485	806
2024-04-24	63.020	65.010	63.020	65.010	58.596	735
2024-04-23	62.520	63.530	62.490	63.530	57.262	819
2024-04-22	61.540	62.460	61.540	62.155	56.023	30,448
2024-04-19	61.480	61.830	60.940	61.570	55.496	494
2024-04-18	60.383	61.058	60.383	60.660	54.676	522
2024-04-17	59.880	60.770	59.650	60.770	54.775	489
2024-04-16	60.490	60.490	59.450	59.770	53.873	371
2024-04-15	62.120	62.120	60.835	60.835	54.833	1,306
2024-04-12	62.421	62.440	61.386	61.670	55.586	974
2024-04-11	62.650	63.220	62.280	62.880	56.677	227
2024-04-10	62.960	63.250	62.700	63.045	56.825	208
2024-04-09	64.660	64.762	63.800	64.430	58.074	31,250
2024-04-08	62.500	63.590	62.500	63.590	57.316	1,797
2024-04-05	61.285	61.920	61.160	61.890	55.784	1,025
2024-04-04	61.930	62.223	61.677	62.223	56.084	2,659
2024-04-03	60.492	61.050	60.401	61.050	55.027	335
2024-04-02	60.785	60.814	60.555	60.705	54.716	728
2024-03-28	63.090	63.337	62.750	63.090	56.866	263
2024-03-27	61.760	62.520	61.720	61.960	55.847	1,578
2024-03-26	61.605	61.629	61.300	61.490	55.424	1,000
2024-03-25	62.410	62.410	61.740	61.800	55.703	63
2024-03-22	62.801	62.898	62.100	62.350	56.199	532
2024-03-21	63.090	63.742	62.660	63.008	56.183	3,844
2024-03-20	61.870	62.650	61.830	62.650	55.864	58
2024-03-19	62.580	62.620	62.130	62.220	55.481	20
2024-03-18	63.300	63.420	62.451	62.530	55.757	1,216
2024-03-15	61.825	62.855	61.760	62.855	56.047	1,078
2024-03-14	62.770	62.850	61.960	61.960	55.249	926
2024-03-13	62.590	63.480	62.590	63.360	56.497	71
2024-03-12	62.640	62.836	62.250	62.250	55.508	131
2024-03-11	63.130	63.600	62.730	62.952	56.134	4,604
2024-03-08	63.440	63.487	63.118	63.350	56.488	700
2024-03-07	62.880	62.973	62.370	62.750	55.953	744
2024-03-06	62.600	62.690	62.330	62.400	55.641	428
2024-03-05	62.820	63.030	62.250	62.250	55.508	181
2024-03-04	61.100	61.900	60.694	61.900	55.195	1,478
2024-03-01	59.640	60.382	59.180	60.305	53.773	926
2024-02-29	60.434	60.557	59.880	60.440	53.894	2,848
2024-02-28	59.200	59.880	59.040	59.880	53.394	352
2024-02-27	59.400	59.663	58.970	59.450	53.011	23
2024-02-26	59.784	60.030	59.430	59.529	53.081	105
2024-02-23	60.470	60.553	60.371	60.380	53.840	142
2024-02-22	60.957	61.008	60.595	60.595	54.032	644
2024-02-21	60.150	61.110	60.150	61.110	54.491	1,693
2024-02-20	59.914	60.230	59.440	60.166	53.649	399
2024-02-16	60.350	60.350	59.760	60.278	53.749	1,298
2024-02-15	59.495	60.060	59.110	60.060	53.555	159
2024-02-14	58.470	58.540	58.220	58.480	52.146	555
2024-02-13	58.025	58.090	57.429	57.710	51.459	3,275
2024-02-12	59.125	59.150	58.720	59.090	52.690	521
2024-02-09	59.187	59.272	58.840	58.840	52.467	32
2024-02-08	58.635	59.050	58.612	59.010	52.619	674

← NewerPage 11 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.