Equity Residential (LON:0IIB)
London · Delayed Price · Currency is GBP · Price in USD 65.64
+1.38 (2.15%)
At close: Aug 22, 2025
Equity Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 64.62 | 65.66 | 64.45 | 65.64 | 65.64 | 2.15% | 519 |
| Aug 21, 2025 | 64.60 | 64.60 | 64.26 | 64.26 | 64.26 | -0.50% | 318 |
| Aug 20, 2025 | 65.13 | 65.13 | 64.46 | 64.58 | 64.58 | 0.92% | 146 |
| Aug 19, 2025 | 63.68 | 63.99 | 63.34 | 63.99 | 63.99 | -0.38% | 30 |
| Aug 18, 2025 | 64.49 | 64.49 | 64.07 | 64.23 | 64.23 | -0.06% | 27 |
| Aug 15, 2025 | 64.34 | 64.34 | 64.16 | 64.27 | 64.27 | 1.56% | 7 |
| Aug 14, 2025 | 63.38 | 63.59 | 63.28 | 63.28 | 63.28 | 1.00% | 141 |
| Aug 13, 2025 | 63.00 | 63.05 | 62.66 | 62.66 | 62.66 | 0.13% | 54 |
| Aug 12, 2025 | 62.30 | 62.58 | 62.21 | 62.58 | 62.58 | -0.31% | 609 |
| Aug 11, 2025 | 62.94 | 63.12 | 62.77 | 62.77 | 62.77 | -1.35% | 55 |
| Aug 8, 2025 | 63.97 | 64.27 | 63.63 | 63.63 | 63.63 | -0.24% | 105 |
| Aug 7, 2025 | 63.59 | 64.10 | 63.59 | 63.78 | 63.78 | 0.50% | 7 |
| Aug 6, 2025 | 63.95 | 64.02 | 63.33 | 63.46 | 63.46 | -0.89% | 402 |
| Aug 5, 2025 | 63.81 | 64.30 | 63.25 | 64.03 | 64.03 | 0.87% | 74 |
| Aug 4, 2025 | 62.72 | 63.51 | 62.58 | 63.48 | 63.48 | 0.94% | 22 |
| Aug 1, 2025 | 64.00 | 64.21 | 61.90 | 62.88 | 62.88 | -1.71% | 77 |
| Jul 31, 2025 | 65.00 | 65.32 | 63.97 | 63.97 | 63.97 | -2.91% | 62 |
| Jul 30, 2025 | 67.48 | 67.48 | 65.89 | 65.89 | 65.89 | -1.79% | 21 |
| Jul 29, 2025 | 66.70 | 67.09 | 66.29 | 67.09 | 67.09 | -0.02% | 989 |
| Jul 28, 2025 | 67.35 | 67.54 | 67.10 | 67.10 | 67.10 | -1.43% | 61 |
| Jul 25, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.29% | 10 |
| Jul 24, 2025 | 68.34 | 68.34 | 67.84 | 67.88 | 67.88 | -0.72% | 354 |
| Jul 23, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 2.19% | 5 |
| Jul 22, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.51% | 9 |
| Jul 21, 2025 | 67.56 | 67.56 | 67.23 | 67.24 | 67.24 | -0.07% | 2 |
| Jul 18, 2025 | 66.90 | 67.29 | 66.90 | 67.29 | 67.29 | 0.61% | 10 |
| Jul 17, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 0.38% | 1 |
| Jul 16, 2025 | 66.63 | 66.86 | 66.63 | 66.63 | 66.63 | 1.05% | 33 |
| Jul 15, 2025 | 66.92 | 67.39 | 65.93 | 65.93 | 65.93 | -1.77% | 28 |
| Jul 14, 2025 | 66.89 | 67.12 | 66.89 | 67.12 | 67.12 | 1.31% | 2 |
| Jul 11, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -1.79% | 2 |
| Jul 10, 2025 | 66.98 | 67.46 | 66.98 | 67.46 | 67.46 | 1.18% | 3 |
| Jul 9, 2025 | 66.60 | 66.67 | 66.60 | 66.67 | 66.67 | 0.05% | 300 |
| Jul 8, 2025 | 66.20 | 66.84 | 66.20 | 66.64 | 66.64 | -0.54% | 2 |
| Jul 7, 2025 | 67.49 | 67.49 | 67.00 | 67.00 | 67.00 | 0.23% | 327 |
| Jul 3, 2025 | 66.85 | 67.16 | 66.85 | 66.85 | 66.85 | 1.19% | 26 |
| Jul 2, 2025 | 67.32 | 67.32 | 66.06 | 66.06 | 66.06 | -1.61% | 12,764 |
| Jul 1, 2025 | 67.20 | 67.20 | 67.03 | 67.14 | 67.14 | 0.50% | 49 |
| Jun 30, 2025 | 67.29 | 67.29 | 66.67 | 66.80 | 66.80 | -0.59% | 554 |
| Jun 27, 2025 | 67.60 | 67.79 | 67.20 | 67.20 | 67.20 | 0.79% | 10 |
| Jun 26, 2025 | 66.11 | 66.68 | 65.61 | 66.68 | 66.68 | 1.15% | 273 |
| Jun 25, 2025 | 67.00 | 67.00 | 65.67 | 65.92 | 65.92 | -2.94% | 624 |
| Jun 24, 2025 | 68.39 | 68.47 | 67.89 | 67.92 | 67.92 | -1.10% | 584 |
| Jun 23, 2025 | 69.07 | 69.42 | 68.47 | 68.67 | 67.99 | 0.10% | 177 |
| Jun 20, 2025 | 68.89 | 69.09 | 68.60 | 68.60 | 67.92 | -0.54% | 9 |
| Jun 18, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.28 | 0.10% | 8 |
| Jun 17, 2025 | 69.07 | 69.07 | 68.90 | 68.90 | 68.21 | -1.09% | - |
| Jun 16, 2025 | 69.12 | 69.66 | 69.12 | 69.66 | 68.97 | 1.03% | 6 |
| Jun 13, 2025 | 69.02 | 69.02 | 68.95 | 68.95 | 68.26 | -1.15% | 4 |
| Jun 12, 2025 | 69.12 | 69.90 | 69.12 | 69.76 | 69.06 | 0.52% | 562 |