Equity Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	63.61	66.11	63.61	66.00	66.00	0.96%	178
Feb 10, 2026	64.68	65.37	64.68	65.37	65.37	1.27%	179
Feb 9, 2026	64.68	64.70	63.40	64.55	64.55	2.14%	83
Feb 6, 2026	63.48	63.84	61.45	63.20	63.20	2.18%	85
Feb 5, 2026	63.26	63.26	61.56	61.85	61.85	-2.42%	9
Feb 4, 2026	61.36	63.40	61.36	63.38	63.38	3.08%	125
Feb 3, 2026	62.22	62.22	61.32	61.49	61.49	-0.98%	471
Feb 2, 2026	61.89	62.77	61.89	62.10	62.10	0.32%	28
Jan 30, 2026	62.33	62.33	61.36	61.90	61.90	0.19%	227
Jan 29, 2026	61.25	61.97	60.80	61.78	61.78	0.73%	322
Jan 28, 2026	62.93	62.93	61.24	61.33	61.33	-1.60%	495
Jan 27, 2026	61.69	62.55	61.63	62.33	62.33	0.92%	1,245
Jan 26, 2026	62.41	62.41	61.64	61.76	61.76	0.18%	191
Jan 23, 2026	61.00	61.65	60.84	61.65	61.65	1.35%	328
Jan 22, 2026	61.00	61.68	60.83	60.83	60.83	-0.87%	521
Jan 21, 2026	61.34	61.37	61.34	61.37	61.37	0.61%	25
Jan 20, 2026	60.49	61.69	60.49	60.99	60.99	-0.70%	50
Jan 16, 2026	61.65	61.65	60.58	61.43	61.43	0.21%	1,010
Jan 15, 2026	61.32	61.90	61.30	61.30	61.30	0.69%	602
Jan 14, 2026	60.85	61.08	60.15	60.88	60.88	2.61%	74
Jan 13, 2026	60.36	60.74	59.10	59.33	59.33	-1.71%	338
Jan 12, 2026	60.22	61.20	60.22	60.36	60.36	-0.25%	392
Jan 9, 2026	62.52	62.83	60.51	60.51	60.51	-4.33%	529
Jan 8, 2026	61.51	63.34	61.51	63.25	63.25	0.78%	1,888
Jan 7, 2026	62.72	62.76	62.72	62.76	62.76	1.15%	32
Jan 6, 2026	61.19	62.06	60.54	62.05	62.05	1.42%	751
Jan 5, 2026	62.65	62.65	61.18	61.18	61.18	-0.93%	2,749
Jan 2, 2026	62.65	62.65	61.65	61.75	61.75	-2.38%	1,033
Dec 31, 2025	63.90	63.98	63.06	63.26	62.57	-0.20%	288
Dec 30, 2025	62.73	63.62	62.73	63.39	62.69	0.44%	285
Dec 29, 2025	63.08	63.25	62.59	63.11	62.42	0.35%	29
Dec 24, 2025	62.89	62.89	62.89	62.89	62.20	1.76%	-
Dec 23, 2025	62.45	62.45	61.80	61.80	61.12	-0.58%	44
Dec 22, 2025	61.10	62.16	61.10	62.16	61.48	0.27%	33
Dec 19, 2025	62.03	62.03	61.99	61.99	61.31	-0.50%	168
Dec 18, 2025	61.07	62.42	61.07	62.30	61.62	1.02%	604
Dec 17, 2025	61.63	62.02	61.53	61.68	61.00	1.41%	202
Dec 16, 2025	60.82	60.82	60.82	60.82	60.15	0.05%	1
Dec 15, 2025	61.55	61.55	60.79	60.79	60.12	-0.27%	679
Dec 12, 2025	60.95	60.95	60.95	60.95	60.29	0.17%	5
Dec 11, 2025	60.77	61.38	60.77	60.85	60.18	0.80%	21
Dec 10, 2025	60.28	60.37	60.28	60.37	59.71	-0.06%	82
Dec 9, 2025	61.33	61.33	60.37	60.40	59.74	-0.58%	210
Dec 8, 2025	60.89	60.89	60.31	60.75	60.09	-1.47%	391
Dec 5, 2025	61.62	61.66	61.58	61.66	60.99	-0.18%	14
Dec 4, 2025	62.32	62.32	61.71	61.77	61.09	-0.52%	2
Dec 3, 2025	61.79	62.29	61.79	62.09	61.41	1.08%	451
Dec 2, 2025	60.95	61.43	60.95	61.43	60.75	-0.84%	231
Dec 1, 2025	60.71	61.95	60.71	61.95	61.27	0.09%	174
Nov 28, 2025	61.50	62.16	61.50	61.89	61.21	0.33%	188