Equity Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	61.55	61.55	60.96	60.96	60.96	0.01%	679
Dec 12, 2025	60.95	60.95	60.95	60.95	60.95	0.17%	5
Dec 11, 2025	60.77	61.38	60.77	60.85	60.85	0.80%	21
Dec 10, 2025	60.28	60.37	60.28	60.37	60.37	-0.06%	82
Dec 9, 2025	61.33	61.33	60.37	60.40	60.40	-0.58%	210
Dec 8, 2025	60.89	60.89	60.31	60.75	60.75	-1.47%	391
Dec 5, 2025	61.62	61.66	61.58	61.66	61.66	-0.18%	14
Dec 4, 2025	62.32	62.32	61.71	61.77	61.77	-0.52%	2
Dec 3, 2025	61.79	62.29	61.79	62.09	62.09	1.08%	451
Dec 2, 2025	60.95	61.43	60.95	61.43	61.43	-0.84%	231
Dec 1, 2025	60.71	61.95	60.71	61.95	61.95	0.09%	174
Nov 28, 2025	61.50	62.16	61.50	61.89	61.89	0.33%	188
Nov 26, 2025	60.62	61.71	60.62	61.69	61.69	0.47%	286
Nov 25, 2025	61.22	61.53	61.19	61.40	61.40	0.93%	104
Nov 24, 2025	60.43	60.83	60.32	60.83	60.83	0.18%	69
Nov 21, 2025	59.65	60.72	59.53	60.72	60.72	2.02%	4
Nov 20, 2025	59.60	59.60	59.40	59.52	59.52	1.24%	3
Nov 19, 2025	58.71	59.76	58.71	58.79	58.79	-0.36%	15
Nov 18, 2025	59.11	59.11	59.00	59.00	59.00	-0.69%	328
Nov 17, 2025	59.61	59.61	59.39	59.41	59.41	-0.10%	32
Nov 14, 2025	59.82	59.97	59.24	59.47	59.47	-0.01%	17
Nov 13, 2025	59.41	59.49	59.37	59.47	59.47	-1.21%	260
Nov 12, 2025	59.91	60.50	59.91	60.20	60.20	0.62%	9
Nov 11, 2025	60.07	60.07	59.83	59.83	59.83	1.30%	22
Nov 10, 2025	58.99	59.49	58.89	59.06	59.06	-0.22%	30
Nov 7, 2025	59.22	59.22	59.19	59.19	59.19	0.12%	113
Nov 6, 2025	59.30	59.36	59.11	59.12	59.12	-0.14%	6
Nov 5, 2025	59.44	59.46	59.17	59.20	59.20	0.77%	12
Nov 4, 2025	58.81	58.84	58.64	58.75	58.75	-0.68%	4
Nov 3, 2025	60.03	60.03	58.45	59.15	59.15	-1.28%	40
Oct 31, 2025	59.81	60.47	59.65	59.92	59.92	-0.31%	41
Oct 30, 2025	58.92	60.10	58.92	60.10	60.10	1.90%	82
Oct 29, 2025	60.75	60.75	58.89	58.98	58.98	-4.26%	539
Oct 28, 2025	62.72	62.76	61.61	61.61	61.61	-2.35%	171
Oct 27, 2025	63.35	63.35	62.95	63.09	63.09	-0.53%	166
Oct 24, 2025	63.39	63.43	63.38	63.43	63.43	0.52%	17
Oct 23, 2025	63.24	64.10	62.93	63.10	63.10	-0.93%	342
Oct 22, 2025	62.83	63.74	62.54	63.69	63.69	0.61%	1,332
Oct 21, 2025	62.27	63.30	62.27	63.30	63.30	1.54%	84
Oct 20, 2025	62.40	62.71	62.34	62.34	62.34	0.48%	50
Oct 17, 2025	61.53	62.10	61.37	62.04	62.04	0.57%	38
Oct 16, 2025	62.18	62.47	61.63	61.69	61.69	-0.41%	178
Oct 15, 2025	62.44	62.84	61.94	61.94	61.94	-0.13%	562
Oct 14, 2025	61.77	62.02	61.77	62.02	62.02	0.28%	4
Oct 13, 2025	61.41	61.94	60.57	61.85	61.85	0.53%	249
Oct 10, 2025	62.00	62.04	61.41	61.52	61.52	-1.46%	24
Oct 9, 2025	62.71	62.71	62.43	62.43	62.43	0.37%	165
Oct 8, 2025	62.43	62.43	62.17	62.20	62.20	-1.26%	48
Oct 7, 2025	62.99	62.99	62.17	62.99	62.99	0.79%	10
Oct 6, 2025	63.46	63.46	62.50	62.50	62.50	-2.31%	277