Equity Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	84.790	84.790	84.790	84.790	70.309	115
2022-04-27	86.780	86.780	86.780	86.780	71.959	1
2022-04-25	90.862	90.862	90.862	90.862	75.344	28
2022-04-22	93.236	93.236	93.236	93.236	77.312	5
2022-04-20	91.500	92.354	91.500	92.354	76.581	10
2022-04-13	90.570	90.570	90.088	90.091	74.704	14
2022-04-12	89.445	89.770	89.445	89.770	74.438	226
2022-04-08	91.590	91.590	91.555	91.555	75.918	14
2022-04-07	91.546	91.546	91.546	91.546	75.911	32
2022-04-05	92.120	92.120	92.120	92.120	76.387	1
2022-04-01	90.580	91.860	90.340	91.860	76.171	1
2022-03-23	87.256	87.380	87.256	87.380	71.963	134
2022-03-14	87.360	87.360	86.820	86.820	71.502	1
2022-03-08	86.850	86.850	86.300	86.300	71.074	1
2022-03-07	88.688	88.688	88.688	88.688	73.041	100
2022-02-28	85.720	86.640	85.720	85.810	70.670	1
2022-02-24	82.690	83.725	81.990	83.725	68.953	52
2022-02-23	84.800	84.800	84.800	84.800	69.839	95
2022-02-22	84.530	84.530	84.530	84.530	69.616	1
2022-02-18	84.850	84.985	84.850	84.985	69.991	5
2022-02-17	85.169	85.710	85.169	85.710	70.588	4
2022-02-09	88.120	89.530	88.120	89.530	73.734	8
2022-02-08	89.980	89.980	88.890	88.890	73.207	41
2022-02-03	92.020	92.020	91.590	91.590	75.431	18
2022-02-02	92.338	92.338	92.338	92.338	76.047	55
2022-02-01	88.450	88.450	88.230	88.230	72.663	1
2022-01-31	88.620	88.760	88.232	88.262	72.690	344
2022-01-28	85.450	85.450	85.450	85.450	70.374	3
2022-01-27	88.710	88.710	87.430	87.430	72.005	103
2022-01-26	88.420	89.090	88.380	89.090	73.372	38
2022-01-25	86.040	86.040	85.898	85.898	70.743	11
2022-01-24	87.950	87.950	85.920	85.920	70.761	453
2022-01-21	88.540	88.638	88.355	88.638	72.999	159
2022-01-20	89.800	89.800	89.800	89.800	73.956	1
2022-01-19	90.151	90.151	90.151	90.151	74.246	55
2022-01-18	89.870	90.110	89.428	89.428	73.650	3
2022-01-13	91.640	91.840	91.640	91.660	75.488	11
2022-01-12	90.735	90.900	90.735	90.900	74.862	567
2022-01-11	90.580	90.580	90.580	90.580	74.599	1
2022-01-10	88.950	89.640	88.950	89.640	73.825	49
2022-01-04	91.670	91.670	91.670	91.670	75.497	148
2021-12-31	90.315	90.840	90.315	90.840	74.813	15
2021-12-30	90.470	90.470	90.470	90.470	74.012	1
2021-12-23	88.570	88.590	88.570	88.590	72.474	1
2021-12-17	87.770	87.770	87.770	87.770	71.803	1
2021-12-16	88.018	88.018	88.012	88.018	72.006	1,700
2021-12-15	88.250	88.318	88.250	88.318	72.252	13
2021-12-14	88.030	88.130	86.330	86.332	70.627	1,163
2021-12-02	82.700	85.500	82.700	85.500	69.946	1
2021-12-01	85.720	85.720	85.720	85.720	70.126	1
2021-11-29	84.520	85.383	84.520	85.383	69.850	10
2021-11-26	86.450	86.450	84.270	84.270	68.940	30,595
2021-11-24	87.120	87.120	87.120	87.120	71.271	2,000
2021-11-22	85.030	86.172	85.030	86.172	70.496	251
2021-11-17	86.690	86.690	84.698	85.325	69.803	116,574
2021-11-16	87.035	87.055	87.032	87.032	71.199	900
2021-11-15	86.300	87.630	86.300	87.630	71.689	51
2021-11-12	86.020	86.380	86.020	86.380	70.666	1
2021-11-09	84.694	84.817	84.694	84.817	69.387	36
2021-11-08	83.580	83.646	83.580	83.646	68.429	103

← NewerPage 18 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.