Equity Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	65.146	65.610	65.146	65.610	57.244	42
2023-08-10	66.348	66.348	65.630	65.760	57.375	1,158
2023-08-09	65.570	65.570	65.570	65.570	57.210	77,152
2023-08-08	65.233	65.339	65.233	65.339	57.008	26
2023-08-07	66.025	66.120	66.025	66.120	57.689	45
2023-08-04	65.590	66.300	65.590	66.270	57.820	16
2023-08-03	65.300	65.300	64.232	64.233	56.043	297
2023-08-02	65.590	65.616	65.590	65.616	57.250	4
2023-08-01	65.738	65.760	65.615	65.760	57.375	71
2023-07-31	65.880	65.880	65.880	65.880	57.480	99
2023-07-28	66.359	66.359	64.580	64.679	56.432	404
2023-07-27	67.550	67.550	65.689	65.923	57.517	630
2023-07-26	67.698	67.730	67.577	67.632	59.008	36
2023-07-25	68.241	68.283	67.942	67.942	59.279	510
2023-07-21	68.829	68.829	68.793	68.793	60.022	25
2023-07-20	67.464	68.222	67.409	68.222	59.523	1,061
2023-07-19	67.997	68.032	67.474	67.474	58.870	900
2023-07-18	67.402	67.783	67.070	67.165	58.601	170
2023-07-17	68.380	68.733	67.941	67.941	59.278	188
2023-07-14	67.908	68.260	67.842	68.252	59.550	107
2023-07-13	67.653	67.703	67.383	67.678	59.049	234
2023-07-12	68.270	68.595	68.200	68.210	59.513	862
2023-07-11	67.123	67.237	67.081	67.081	58.528	600
2023-07-10	66.281	66.281	66.281	66.281	57.830	50
2023-07-07	66.680	67.040	66.300	66.580	58.091	3,086
2023-07-06	65.810	66.660	64.789	66.660	58.161	919
2023-07-05	67.122	67.122	66.918	66.918	58.386	79
2023-07-03	66.080	66.590	66.080	66.590	58.099	583
2023-06-30	66.032	66.122	65.604	65.604	57.239	477
2023-06-29	64.887	65.223	64.887	65.118	56.815	740
2023-06-28	64.753	65.405	64.753	65.405	57.066	106
2023-06-27	64.383	64.772	64.383	64.715	56.464	680
2023-06-26	61.980	63.510	61.980	63.510	55.412	333
2023-06-23	62.609	62.730	62.609	62.730	54.732	389
2023-06-22	63.885	63.975	63.338	63.770	55.061	604
2023-06-21	65.280	65.873	65.122	65.632	56.669	687
2023-06-20	66.140	66.307	66.140	66.200	57.159	455
2023-06-19	66.520	66.520	66.520	66.520	57.435	33
2023-06-16	67.044	67.045	66.740	66.740	57.625	70
2023-06-15	65.773	66.486	65.773	66.486	57.406	663
2023-06-14	66.170	66.435	66.170	66.311	57.255	287
2023-06-13	65.390	65.761	65.390	65.600	56.641	79
2023-06-12	65.770	65.984	65.741	65.984	56.972	400
2023-06-09	65.880	66.037	65.647	65.942	56.937	453
2023-06-08	64.500	64.599	64.500	64.578	55.758	274
2023-06-07	64.115	64.585	64.115	64.585	55.765	118
2023-06-06	63.517	63.695	63.331	63.601	54.915	603
2023-06-05	63.607	63.942	63.607	63.934	55.203	238
2023-06-02	62.620	63.150	62.573	63.050	54.439	1,059
2023-06-01	60.899	60.930	60.580	60.895	52.578	141
2023-05-31	60.950	61.151	60.449	60.449	52.193	462
2023-05-30	59.950	60.033	59.601	59.753	51.593	385
2023-05-26	59.250	59.250	58.361	59.200	51.115	311
2023-05-25	59.870	59.870	58.878	58.878	50.837	81
2023-05-24	60.614	60.644	60.521	60.549	52.280	650
2023-05-23	61.802	61.802	61.788	61.788	53.350	127
2023-05-22	61.671	61.671	61.671	61.671	53.249	162
2023-05-19	62.120	62.262	61.262	61.262	52.896	763
2023-05-18	61.165	61.165	61.165	61.165	52.812	40
2023-05-17	61.350	61.665	60.930	61.665	53.243	364

← NewerPage 14 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.