Equity Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	75.100	75.100	74.480	74.480	68.395	38
2024-10-28	75.310	75.500	74.860	75.120	68.983	7
2024-10-25	76.070	76.128	75.000	75.000	68.873	1,658
2024-10-24	76.100	76.450	75.760	75.760	69.571	114
2024-10-23	74.150	75.868	74.150	75.868	69.670	1,017
2024-10-22	74.160	74.640	73.760	74.610	68.515	25,504
2024-10-21	75.550	75.550	74.280	74.450	68.368	400
2024-10-18	75.069	75.561	75.030	75.561	69.388	834
2024-10-17	74.630	74.880	74.108	74.705	68.602	77
2024-10-16	74.190	74.620	74.180	74.470	68.386	9
2024-10-15	73.880	74.760	73.880	74.760	68.653	21
2024-10-14	73.000	73.640	72.850	73.640	67.624	29
2024-10-11	72.340	72.860	72.220	72.770	66.825	2,831
2024-10-10	72.700	72.920	72.070	72.070	66.182	379
2024-10-09	73.190	73.190	72.200	72.200	66.302	367
2024-10-08	73.000	73.420	72.580	72.775	66.830	891
2024-10-07	72.900	73.020	72.640	72.685	66.747	278
2024-10-04	72.900	73.280	72.613	73.280	67.293	431
2024-10-03	73.600	73.850	72.860	72.860	66.908	80
2024-10-02	73.225	73.911	73.090	73.430	67.431	706
2024-10-01	74.915	75.080	73.540	73.716	67.694	627
2024-09-30	73.580	74.345	73.502	74.345	68.271	1,505
2024-09-27	74.655	74.870	74.180	74.280	68.212	50,500
2024-09-26	75.021	75.290	74.460	74.684	68.583	162
2024-09-25	75.620	75.760	75.230	75.320	69.167	269
2024-09-24	75.392	76.330	75.310	75.690	69.507	689
2024-09-23	76.860	77.508	76.860	77.260	70.328	286
2024-09-20	76.746	77.110	76.530	76.570	69.700	359
2024-09-19	76.955	77.870	76.490	77.200	70.274	579
2024-09-18	77.380	77.920	77.230	77.520	70.565	777
2024-09-17	77.810	78.220	77.520	77.950	70.957	1,024
2024-09-16	78.680	78.800	77.840	78.290	71.266	971
2024-09-13	77.120	77.860	77.120	77.840	70.856	75
2024-09-12	77.110	77.260	76.330	77.250	70.319	292
2024-09-11	77.700	77.700	75.308	76.450	69.591	1,153
2024-09-10	76.065	76.400	75.440	76.230	69.391	668
2024-09-09	74.580	75.050	73.884	74.990	68.262	1,725
2024-09-06	74.041	75.210	73.770	74.030	67.388	1,059
2024-09-05	76.160	76.195	75.060	75.470	68.699	789
2024-09-04	75.600	76.670	75.040	75.178	68.433	1,937
2024-09-03	74.605	75.820	74.020	75.820	69.018	366
2024-08-30	73.830	74.760	73.830	74.310	67.643	1,053
2024-08-29	74.190	74.361	73.870	74.340	67.670	804
2024-08-28	73.770	74.270	73.770	74.030	67.388	270
2024-08-27	72.450	73.470	72.277	73.470	66.878	1,134
2024-08-23	72.430	73.790	72.430	73.490	66.897	511
2024-08-22	72.460	72.460	71.950	72.150	65.677	490
2024-08-21	71.750	72.080	71.750	72.080	65.613	586
2024-08-20	71.655	71.940	71.452	71.570	65.149	134,935
2024-08-19	71.540	71.930	71.421	71.421	65.013	833
2024-08-16	71.135	71.365	70.750	71.050	64.676	2,548
2024-08-15	71.140	71.510	70.630	71.300	64.903	139
2024-08-14	71.250	71.610	71.030	71.250	64.858	212
2024-08-13	71.680	71.680	70.880	71.000	64.630	24
2024-08-12	71.370	71.370	70.380	70.610	64.275	945
2024-08-09	70.552	71.110	70.270	71.110	64.730	8
2024-08-08	69.695	70.480	69.310	70.460	64.139	336
2024-08-07	71.760	72.120	70.620	70.730	64.384	354
2024-08-06	69.670	71.396	68.920	71.396	64.991	892
2024-08-05	69.490	70.500	68.800	69.846	63.580	1,839

← NewerPage 9 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.