Equity Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	54.054	54.160	54.054	54.160	47.779	295
2023-11-07	54.470	54.860	53.720	53.890	47.541	574
2023-11-06	55.720	55.720	54.080	54.270	47.876	44,659
2023-11-03	54.990	56.670	54.990	56.090	49.482	883
2023-11-02	54.170	54.560	53.320	53.830	47.488	280
2023-11-01	53.360	53.530	52.709	53.234	46.962	770
2023-10-31	54.590	55.178	54.590	55.150	48.652	646
2023-10-30	54.500	55.110	53.820	54.100	47.726	293
2023-10-27	54.915	55.480	54.380	54.468	48.050	67
2023-10-26	56.074	56.620	55.370	55.550	49.005	123
2023-10-25	56.590	56.937	56.118	56.118	49.506	699
2023-10-24	56.828	57.040	56.660	56.940	50.231	623
2023-10-23	57.114	57.250	56.600	57.250	50.505	1,073
2023-10-20	58.718	58.852	57.990	58.069	51.227	448
2023-10-19	58.630	59.299	58.590	59.299	52.312	102
2023-10-18	59.850	59.930	59.010	59.259	52.277	74
2023-10-17	59.940	60.400	59.770	60.010	52.940	124
2023-10-16	60.190	60.450	59.490	60.450	53.328	69
2023-10-13	60.540	60.650	59.610	59.670	52.640	843
2023-10-12	60.420	60.670	59.930	59.930	52.869	24
2023-10-11	60.150	60.570	60.150	60.245	53.147	3,319
2023-10-10	59.900	60.748	59.900	60.320	53.213	6,073
2023-10-09	59.005	60.269	58.860	59.920	52.860	3,236
2023-10-06	57.677	59.350	57.553	59.350	52.357	96
2023-10-05	58.056	58.501	58.056	58.430	51.546	295
2023-10-04	57.504	57.578	57.448	57.578	50.794	550
2023-10-03	57.740	57.740	57.164	57.164	50.429	1,110
2023-10-02	58.625	58.820	57.500	57.500	50.725	29
2023-09-29	59.330	59.386	58.206	58.225	51.365	1,386
2023-09-28	58.825	58.958	58.763	58.790	51.863	322
2023-09-27	59.084	59.084	58.195	58.195	51.339	5,142
2023-09-26	58.920	58.935	58.600	58.600	51.696	90
2023-09-25	59.180	59.438	59.078	59.438	52.435	126
2023-09-22	60.820	60.957	60.339	60.339	52.645	75
2023-09-21	62.105	62.105	61.574	61.574	53.723	7
2023-09-20	62.705	62.897	62.705	62.897	54.877	63
2023-09-19	62.412	62.412	61.910	61.968	54.067	260
2023-09-18	62.244	62.500	62.244	62.480	54.514	78
2023-09-15	63.390	63.390	63.065	63.213	55.153	86
2023-09-14	63.150	63.150	63.150	63.150	55.098	100
2023-09-13	63.085	63.119	62.390	62.390	54.435	1,080
2023-09-12	62.520	63.060	62.360	63.050	55.011	653
2023-09-11	62.960	62.980	62.210	62.470	54.505	477
2023-09-08	62.845	62.845	62.610	62.610	54.627	460
2023-09-07	62.722	63.275	62.722	63.275	55.207	199
2023-09-06	63.785	63.785	63.280	63.290	55.220	6
2023-09-05	64.860	64.860	63.688	63.718	55.593	120
2023-09-01	64.673	64.775	64.673	64.775	56.516	180
2023-08-31	65.238	65.258	64.920	65.169	56.859	608
2023-08-30	65.632	65.660	65.632	65.660	57.288	651
2023-08-29	64.155	65.042	64.155	65.042	56.749	108
2023-08-25	64.313	64.313	64.313	64.313	56.113	40
2023-08-24	65.337	65.337	65.337	65.337	57.006	1,073
2023-08-23	63.618	63.888	63.618	63.888	55.742	160
2023-08-22	63.350	63.350	63.350	63.350	55.273	105
2023-08-21	63.850	63.850	62.605	62.605	54.623	77,196
2023-08-18	63.285	63.564	63.260	63.564	55.459	451
2023-08-17	64.328	64.511	64.321	64.490	56.267	204
2023-08-16	64.060	64.088	63.920	64.088	55.916	1,071
2023-08-15	64.353	64.353	63.890	63.890	55.744	67

← NewerPage 13 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.