Equity Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	67.480	67.480	65.890	65.890	62.309	21
2025-07-29	66.700	67.088	66.290	67.088	63.441	989
2025-07-28	67.350	67.540	67.100	67.100	63.453	61
2025-07-25	68.070	68.070	68.070	68.070	64.370	10
2025-07-24	68.340	68.340	67.840	67.875	64.186	354
2025-07-23	68.368	68.368	68.368	68.368	64.653	5
2025-07-22	66.900	66.900	66.900	66.900	63.264	9
2025-07-21	67.560	67.560	67.230	67.240	63.586	2
2025-07-18	66.900	67.290	66.900	67.290	63.633	10
2025-07-17	66.880	66.880	66.880	66.880	63.245	1
2025-07-16	66.630	66.863	66.625	66.625	63.004	33
2025-07-15	66.915	67.390	65.930	65.930	62.347	28
2025-07-14	66.890	67.120	66.890	67.120	63.472	2
2025-07-11	66.250	66.250	66.250	66.250	62.649	2
2025-07-10	66.980	67.460	66.980	67.460	63.794	3
2025-07-09	66.600	66.670	66.600	66.670	63.047	300
2025-07-08	66.200	66.840	66.200	66.640	63.018	2
2025-07-07	67.490	67.490	67.000	67.000	63.359	327
2025-07-03	66.850	67.160	66.846	66.846	63.213	26
2025-07-02	67.320	67.320	66.060	66.060	62.470	12,764
2025-07-01	67.200	67.200	67.030	67.141	63.492	49
2025-06-30	67.290	67.290	66.670	66.804	63.173	554
2025-06-27	67.595	67.790	67.200	67.200	63.548	10
2025-06-26	66.110	66.676	65.610	66.676	63.052	273
2025-06-25	67.000	67.000	65.670	65.915	62.333	624
2025-06-24	68.390	68.470	67.890	67.915	64.224	584
2025-06-23	69.070	69.420	68.465	68.670	64.283	177
2025-06-20	68.890	69.090	68.600	68.600	64.217	9
2025-06-18	68.970	68.970	68.970	68.970	64.564	8
2025-06-16	69.119	69.660	69.119	69.660	65.210	6
2025-06-13	69.020	69.020	68.950	68.950	64.545	4
2025-06-12	69.120	69.900	69.120	69.755	65.299	562
2025-06-11	70.210	70.210	69.393	69.393	64.959	123
2025-06-09	68.538	69.508	68.250	69.508	65.067	68
2025-06-06	68.370	68.370	68.310	68.370	64.002	15
2025-06-05	69.020	69.020	68.770	68.825	64.428	11
2025-06-04	68.855	68.855	68.310	68.420	64.049	33
2025-06-03	68.550	69.160	68.385	69.160	64.742	273
2025-06-02	68.890	69.710	68.890	69.000	64.592	1
2025-05-30	69.690	69.900	69.650	69.750	65.294	10
2025-05-29	69.040	69.980	69.040	69.930	65.462	218
2025-05-28	68.620	69.030	68.340	68.680	64.292	20
2025-05-27	68.000	68.000	67.590	67.630	63.309	3
2025-05-23	67.720	68.380	67.720	67.740	63.412	17
2025-05-22	68.520	68.750	68.030	68.367	64.000	116
2025-05-21	70.423	70.423	70.423	70.423	65.924	367
2025-05-20	70.890	71.280	70.890	71.155	66.609	404
2025-05-19	70.620	71.390	70.490	71.371	66.811	128
2025-05-16	70.860	70.860	70.860	70.860	66.333	5
2025-05-15	69.690	70.457	69.100	70.457	65.956	136
2025-05-14	68.840	68.892	68.375	68.892	64.491	89
2025-05-13	70.820	70.820	69.655	69.655	65.205	144
2025-05-12	70.500	70.800	70.500	70.800	66.277	156
2025-05-08	70.400	70.400	70.400	70.400	65.902	2
2025-05-07	70.940	70.940	70.570	70.570	66.062	1
2025-05-06	70.690	70.720	70.150	70.370	65.874	203
2025-05-02	71.830	71.830	71.650	71.770	67.185	8
2025-05-01	70.250	70.250	70.250	70.250	65.762	3
2025-04-30	69.120	70.130	69.120	69.600	65.154	32
2025-04-29	69.200	69.200	68.740	68.740	64.348	21

← NewerPage 6 of 19 · 1,089 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.