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
2021-10-22	85.777	85.777	85.629	85.670	70.085	45
2021-10-20	84.495	84.495	84.495	84.495	69.124	40
2021-10-19	84.228	84.228	84.228	84.228	68.906	40
2021-10-15	85.690	85.690	85.690	85.690	70.102	1
2021-10-14	84.640	84.906	84.640	84.906	69.460	3

← NewerPage 19 of 19 · 1,093 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.