Equity Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	60.49	61.06	60.06	60.41	60.41	-0.15%	205
Mar 12, 2026	60.00	60.69	59.50	60.50	60.50	1.54%	32
Mar 11, 2026	62.09	62.09	59.49	59.58	59.58	-4.26%	367
Mar 10, 2026	62.65	62.65	60.93	62.23	62.23	1.01%	38
Mar 9, 2026	62.72	62.72	61.11	61.61	61.61	-1.28%	514
Mar 6, 2026	63.03	63.03	61.69	62.41	62.41	-0.97%	11
Mar 5, 2026	63.47	63.47	62.00	63.02	63.02	0.85%	11
Mar 4, 2026	62.22	63.32	61.64	62.49	62.49	-0.40%	169
Mar 3, 2026	62.60	62.74	61.83	62.74	62.74	-0.77%	98
Mar 2, 2026	63.59	63.59	62.54	63.23	63.23	-0.61%	463
Feb 27, 2026	64.56	64.63	63.03	63.62	63.62	-1.17%	771
Feb 26, 2026	62.96	64.37	62.92	64.37	64.37	2.34%	954
Feb 25, 2026	63.56	64.60	62.75	62.90	62.90	-1.41%	814
Feb 24, 2026	62.95	63.80	62.51	63.80	63.80	1.11%	279
Feb 23, 2026	62.60	63.97	62.60	63.10	63.10	-0.06%	1,233
Feb 20, 2026	63.49	64.35	62.55	63.14	63.14	0.21%	442
Feb 19, 2026	64.09	64.09	62.47	63.01	63.01	-0.72%	1,228
Feb 18, 2026	62.98	64.24	62.85	63.47	63.47	0.10%	437
Feb 17, 2026	64.56	65.15	62.97	63.41	63.41	-1.04%	79,816
Feb 13, 2026	63.25	64.07	62.79	64.07	64.07	1.76%	49
Feb 12, 2026	64.91	65.30	62.45	62.96	62.96	-4.61%	164
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