Equity Residential historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 84.250 | 85.148 | 84.250 | 84.400 | 69.046 | 175 |
| 2021-11-04 | 84.750 | 84.750 | 84.640 | 84.640 | 69.243 | 63,400 |
| 2021-11-03 | 84.660 | 84.718 | 84.490 | 84.718 | 69.306 | 12 |
| 2021-11-02 | 84.101 | 84.101 | 84.101 | 84.101 | 68.802 | 50 |
| 2021-11-01 | 86.050 | 86.050 | 84.960 | 84.960 | 69.504 | 127 |
| 2021-10-28 | 87.160 | 87.510 | 87.160 | 87.510 | 71.591 | 18 |
| 2021-10-27 | 86.600 | 86.755 | 86.600 | 86.755 | 70.973 | 100 |
| 2021-10-25 | 85.320 | 85.582 | 85.320 | 85.582 | 70.013 | 16 |
← NewerPage 19 of 19 · 1,088 trading days
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.