Equity Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	163.19	163.19	161.92	161.92	161.92	-0.78%	2
Feb 2, 2026	166.99	166.99	163.19	163.19	163.19	-5.52%	2
Dec 26, 2025	175.29	175.29	172.72	172.72	171.46	0.79%	5
Dec 18, 2025	171.36	171.36	171.36	171.36	170.11	-0.30%	17
Dec 17, 2025	171.87	171.87	171.87	171.87	170.62	4.44%	59
Dec 15, 2025	164.56	164.56	164.56	164.56	163.36	-1.48%	30
Dec 5, 2025	164.48	167.04	164.48	167.04	165.82	2.05%	12
Dec 4, 2025	163.68	163.68	163.68	163.68	162.49	-1.45%	56
Dec 1, 2025	166.08	166.08	166.08	166.08	164.87	0.01%	3
Nov 27, 2025	166.07	166.07	166.07	166.07	164.86	5.05%	4
Nov 19, 2025	158.08	158.08	158.08	158.08	156.93	-0.80%	1
Nov 12, 2025	159.36	159.36	159.36	159.36	158.20	-7.28%	2
Oct 29, 2025	171.87	171.87	171.87	171.87	170.62	-	1
Oct 27, 2025	171.87	171.87	171.87	171.87	170.62	-0.08%	18
Oct 22, 2025	172.00	172.00	172.00	172.00	170.75	2.30%	10
Oct 17, 2025	168.13	168.13	168.13	168.13	166.90	0.92%	1
Oct 16, 2025	168.81	168.81	166.60	166.60	165.38	-1.01%	5
Oct 7, 2025	168.30	168.30	168.30	168.30	167.07	-1.79%	19
Oct 3, 2025	171.36	171.36	171.36	171.36	170.11	0.21%	4
Oct 1, 2025	171.00	171.00	171.00	171.00	169.75	0.12%	2
Sep 18, 2025	170.80	170.80	170.80	170.80	168.28	-0.92%	10
Sep 17, 2025	172.38	172.38	172.38	172.38	169.83	-5.25%	9
Sep 1, 2025	181.94	181.94	181.94	181.94	179.25	0.68%	7
Aug 29, 2025	180.72	180.72	180.72	180.72	178.05	4.63%	2
Aug 14, 2025	172.72	172.72	172.72	172.72	170.17	2.31%	38
Aug 13, 2025	168.82	168.82	168.82	168.82	166.33	0.72%	824
Aug 12, 2025	167.61	167.61	167.61	167.61	165.13	-2.96%	2