Equity Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	62.430	62.430	61.580	61.580	53.170	55
2023-05-15	62.700	62.700	62.440	62.620	54.068	284
2023-05-12	62.990	62.990	62.910	62.990	54.388	16,452
2023-05-11	62.190	62.630	62.190	62.492	53.957	87
2023-05-10	63.060	63.060	62.310	62.310	53.800	220
2023-05-09	62.470	62.680	62.470	62.670	54.111	49
2023-05-05	63.398	63.462	63.060	63.060	54.448	421
2023-05-04	62.055	62.055	61.850	61.850	53.403	280
2023-05-03	63.000	63.000	62.465	62.465	53.934	10,586
2023-05-02	63.620	63.620	61.819	62.036	53.564	386
2023-04-28	62.050	63.470	62.050	63.250	54.612	966
2023-04-27	60.600	61.842	60.600	61.610	53.196	826
2023-04-26	60.740	61.415	60.740	60.745	52.449	1,189
2023-04-25	60.990	60.990	60.990	60.990	52.661	45
2023-04-24	61.530	61.530	61.070	61.160	52.807	7,272
2023-04-21	61.370	61.370	60.377	60.377	52.132	4,515
2023-04-20	62.000	62.043	61.787	61.787	53.349	1,024
2023-04-19	61.280	61.600	61.280	61.600	53.187	790
2023-04-18	61.150	61.476	61.150	61.200	52.842	314
2023-04-17	60.210	60.210	60.210	60.210	51.987	5,322
2023-04-14	60.310	60.482	59.619	59.619	51.477	247
2023-04-13	59.830	60.020	59.260	60.020	51.823	2,600
2023-04-12	60.860	60.959	60.568	60.568	52.296	2,105
2023-04-11	60.280	60.280	59.965	60.116	51.906	1,014
2023-04-06	59.781	59.781	59.470	59.470	51.348	306
2023-04-05	59.270	59.791	59.270	59.755	51.594	278
2023-04-04	59.389	59.389	58.901	59.381	51.271	1,115
2023-04-03	59.680	60.674	59.519	59.519	51.391	1,105
2023-03-31	58.830	59.125	58.730	59.125	51.051	696
2023-03-30	58.257	58.521	58.257	58.521	50.529	25
2023-03-29	56.768	56.890	56.768	56.843	49.080	79
2023-03-28	56.175	56.313	55.820	55.820	48.197	898
2023-03-27	56.695	56.695	56.695	56.695	48.952	1
2023-03-24	55.110	55.150	54.870	55.008	47.495	250
2023-03-23	55.960	56.359	55.637	55.637	47.467	5,585
2023-03-22	57.060	57.060	56.585	56.585	48.275	537
2023-03-21	58.528	58.598	57.228	57.422	48.989	856
2023-03-20	57.300	57.710	57.300	57.680	49.210	1,370
2023-03-17	58.900	58.900	57.808	57.808	49.319	9,301
2023-03-16	59.240	59.286	59.240	59.286	50.580	56
2023-03-15	59.880	59.880	59.260	59.430	50.703	100
2023-03-13	59.800	59.880	59.800	59.880	51.087	221
2023-03-10	60.595	60.595	58.070	58.573	49.972	772
2023-03-09	62.310	62.310	61.831	62.036	52.926	473
2023-03-08	61.695	61.695	61.695	61.695	52.635	50
2023-03-07	62.700	62.710	61.219	61.219	52.229	103,172
2023-03-06	62.905	63.253	62.492	62.534	53.351	415
2023-03-03	62.034	62.400	61.938	62.400	53.237	203
2023-03-02	60.826	60.975	60.627	60.975	52.021	146
2023-03-01	61.632	61.646	60.368	60.368	51.503	1,171
2023-02-28	62.749	63.355	62.749	63.355	54.051	643
2023-02-27	64.379	64.379	62.980	63.008	53.755	175
2023-02-24	63.908	63.908	63.400	63.523	54.195	302
2023-02-23	64.830	64.977	64.357	64.357	54.906	436
2023-02-22	64.903	64.903	64.828	64.884	55.356	180
2023-02-21	65.268	65.268	64.667	64.667	55.171	190
2023-02-17	65.612	65.612	65.612	65.612	55.977	50
2023-02-16	66.085	66.423	66.085	66.423	56.669	410
2023-02-15	65.885	66.091	65.885	66.070	56.368	115
2023-02-14	65.971	65.971	65.577	65.577	55.947	50

← NewerPage 15 of 19 · 1,088 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.