Equity Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	64.970	65.637	64.970	65.490	55.873	351
2023-02-10	64.800	64.800	64.401	64.401	54.944	119
2023-02-09	65.470	65.585	65.470	65.585	55.954	563
2023-02-07	63.750	64.785	63.750	64.785	55.271	340
2023-02-06	63.460	63.573	63.460	63.573	54.237	150
2023-02-03	65.058	65.058	64.100	64.110	54.695	150
2023-02-02	65.320	66.786	65.320	66.786	56.979	251
2023-02-01	63.558	63.558	62.900	62.900	53.663	903
2023-01-31	62.595	63.150	62.595	63.150	53.876	382
2023-01-30	62.900	62.900	62.528	62.528	53.346	103,100
2023-01-27	63.135	63.135	63.135	63.135	53.864	35
2023-01-26	62.595	62.595	62.595	62.595	53.403	4
2023-01-25	62.333	62.333	62.269	62.269	53.125	16
2023-01-24	62.282	62.310	62.240	62.310	53.160	2,283
2023-01-20	59.986	60.265	59.986	60.265	51.415	1,065
2023-01-18	61.630	61.650	60.590	60.590	51.692	2,052
2023-01-17	61.390	61.960	60.820	61.520	52.486	4,674
2023-01-13	60.960	61.065	60.599	60.599	51.700	154
2023-01-12	61.170	61.547	61.170	61.547	52.509	135
2023-01-11	60.100	60.100	59.905	59.905	51.108	43
2023-01-09	59.395	59.395	59.205	59.205	50.511	77
2023-01-05	59.060	59.060	57.555	57.790	49.304	183
2023-01-04	59.360	60.280	59.360	60.280	51.428	817
2023-01-03	58.660	58.660	58.645	58.645	50.033	36
2022-12-30	59.110	59.110	59.110	59.110	50.430	7
2022-12-22	58.909	58.960	58.282	58.409	49.304	1,992
2022-12-19	59.720	59.720	59.252	59.258	50.021	1,648
2022-12-15	63.570	63.570	63.310	63.310	53.442	6,839
2022-12-13	64.787	64.787	64.787	64.787	54.689	4
2022-12-12	62.580	62.580	62.429	62.429	52.698	158
2022-12-09	63.065	63.065	63.065	63.065	53.235	476
2022-12-06	62.720	62.720	61.850	61.850	52.209	50
2022-12-02	63.891	63.891	63.891	63.891	53.932	2
2022-12-01	65.230	65.230	65.230	65.230	55.063	257
2022-11-30	63.015	64.100	63.015	64.095	54.104	1,062
2022-11-29	61.925	62.375	61.925	62.375	52.653	37
2022-11-28	63.240	63.560	62.355	62.355	52.636	184
2022-11-25	63.210	63.330	63.210	63.330	53.459	4
2022-11-23	63.418	63.418	63.418	63.418	53.533	70
2022-11-22	62.800	62.810	62.800	62.810	53.020	7,408
2022-11-21	63.260	63.260	62.480	62.480	52.741	8
2022-11-17	60.812	61.630	60.705	61.630	52.024	117
2022-11-15	62.576	62.576	61.665	61.948	52.292	460
2022-11-14	62.425	62.460	62.425	62.460	52.724	33
2022-11-11	64.219	64.219	63.030	63.032	53.207	506
2022-11-10	62.130	63.828	62.120	63.828	53.879	397
2022-11-09	59.900	60.245	59.690	60.109	50.739	415
2022-11-08	60.225	60.500	60.155	60.500	51.070	522
2022-11-04	61.250	61.250	60.040	60.040	50.682	20
2022-11-03	61.850	61.850	61.584	61.584	51.985	6,090
2022-11-01	63.440	63.480	63.440	63.480	53.585	2
2022-10-28	61.860	62.780	61.860	62.480	52.741	78
2022-10-27	64.330	64.330	63.459	63.982	54.009	256
2022-10-26	65.345	65.345	63.538	64.430	54.387	44
2022-10-21	63.952	64.402	63.725	63.947	53.980	618
2022-10-19	64.160	64.243	63.390	63.390	53.509	488
2022-10-14	64.465	64.920	62.500	62.500	52.758	411
2022-10-13	61.072	63.426	61.060	63.426	53.540	528
2022-10-12	63.050	63.050	63.050	63.050	53.222	8,692
2022-10-11	62.460	62.585	62.460	62.585	52.830	10

← NewerPage 16 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.