Equity Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	59.030	59.270	58.460	58.860	52.485	1,081
2024-02-06	58.365	59.170	58.340	59.170	52.761	5,763
2024-02-05	59.279	59.450	58.419	58.690	52.333	1,154
2024-02-02	60.270	60.330	59.478	59.770	53.296	587
2024-02-01	59.600	60.340	58.960	60.340	53.804	839
2024-01-31	60.720	61.750	60.460	61.348	54.703	1,139
2024-01-30	59.310	59.640	58.950	59.640	53.180	404
2024-01-29	59.130	59.790	58.870	59.270	52.850	114
2024-01-26	58.950	59.060	58.530	58.944	52.560	416
2024-01-25	59.230	59.520	58.960	59.060	52.663	48
2024-01-24	60.040	60.040	58.760	58.880	52.503	725
2024-01-23	60.490	60.550	59.395	59.395	52.962	886
2024-01-22	60.805	61.020	60.190	60.320	53.787	572
2024-01-19	59.446	60.080	59.360	60.040	53.537	458
2024-01-18	60.310	60.420	59.460	59.570	53.118	89
2024-01-17	60.794	61.510	59.460	59.650	53.189	55
2024-01-16	62.070	62.070	61.320	61.320	54.678	218,656
2024-01-12	62.380	62.810	62.050	62.420	55.659	146
2024-01-11	61.521	62.010	61.030	62.010	55.294	784
2024-01-10	61.490	61.960	61.490	61.960	55.249	66
2024-01-09	60.920	61.718	60.920	61.700	55.017	412
2024-01-08	60.520	61.379	60.520	61.379	54.731	1,275
2024-01-05	61.045	61.045	60.954	60.954	54.352	26
2024-01-04	60.797	61.163	60.707	61.163	54.538	97
2024-01-03	61.430	61.810	60.890	61.150	54.527	393
2024-01-02	60.970	61.870	60.800	61.870	55.169	248
2023-12-29	61.580	61.700	61.350	61.500	54.839	19
2023-12-28	62.100	62.160	61.830	62.140	54.819	815
2023-12-27	61.535	61.989	61.535	61.780	54.501	618
2023-12-22	61.250	61.790	61.140	61.180	53.972	156
2023-12-21	60.930	61.070	60.220	60.405	53.288	243
2023-12-20	61.430	61.570	61.280	61.560	54.307	66
2023-12-19	61.990	61.990	61.190	61.288	54.067	614
2023-12-18	61.550	61.675	60.940	61.675	54.409	468
2023-12-15	61.610	61.720	60.760	60.870	53.698	804
2023-12-14	62.258	62.970	62.040	62.379	55.029	196
2023-12-13	58.345	59.539	58.330	59.170	52.199	113
2023-12-12	57.790	58.410	57.790	58.301	51.432	34
2023-12-11	58.200	58.500	57.940	58.075	51.233	82
2023-12-08	58.468	58.810	58.230	58.520	51.625	426
2023-12-07	58.270	58.840	58.160	58.840	51.908	695
2023-12-06	58.580	58.650	58.390	58.500	51.608	139
2023-12-05	58.100	58.210	57.780	58.040	51.202	589
2023-12-04	58.070	58.780	58.020	58.530	51.634	698
2023-12-01	57.080	58.360	56.870	58.060	51.219	454
2023-11-30	56.780	56.970	56.480	56.880	50.178	275
2023-11-29	57.500	57.890	56.800	56.836	50.140	636
2023-11-28	56.450	57.210	56.130	57.160	50.425	31
2023-11-27	56.500	56.820	56.350	56.820	50.126	248
2023-11-24	56.320	56.770	56.280	56.763	50.075	1,306
2023-11-22	56.780	56.780	56.380	56.480	49.826	374
2023-11-21	56.170	56.220	55.840	56.090	49.482	1,129
2023-11-20	54.940	55.980	54.900	55.790	49.217	504
2023-11-17	55.420	56.110	54.786	55.200	48.696	197
2023-11-16	55.920	56.560	55.490	55.840	49.261	513
2023-11-15	56.570	56.760	56.090	56.180	49.561	171
2023-11-14	55.863	57.410	55.620	56.220	49.596	214
2023-11-13	54.390	54.460	53.820	53.820	47.479	241
2023-11-10	53.860	54.420	53.490	54.365	47.960	1,052
2023-11-09	53.874	53.874	53.668	53.716	47.387	214

← NewerPage 12 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.