Equity Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	58.46	59.20	58.08	58.58	58.58	-0.29%	2,525,196
Mar 27, 2026	59.40	59.61	58.50	58.75	58.05	-1.28%	2,333,869
Mar 26, 2026	58.62	59.69	58.57	59.51	58.80	1.80%	3,298,799
Mar 25, 2026	58.77	59.22	58.26	58.46	57.76	-0.36%	2,381,434
Mar 24, 2026	58.20	59.16	57.85	58.67	57.97	0.45%	2,716,342
Mar 23, 2026	59.00	59.28	58.26	58.41	57.71	0.74%	2,715,775
Mar 20, 2026	59.32	59.51	57.57	57.98	57.29	-2.24%	4,113,370
Mar 19, 2026	59.57	60.07	59.14	59.31	58.60	-0.90%	2,032,057
Mar 18, 2026	60.48	60.58	59.55	59.85	59.13	-1.92%	2,516,095
Mar 17, 2026	60.62	61.25	60.44	61.02	60.29	1.60%	2,107,195
Mar 16, 2026	60.55	60.74	60.04	60.06	59.34	0.12%	2,050,239
Mar 13, 2026	61.00	61.58	59.73	59.99	59.27	-0.46%	1,830,096
Mar 12, 2026	59.83	61.02	59.58	60.27	59.55	0.18%	2,093,134
Mar 11, 2026	61.18	61.18	59.38	60.16	59.44	-2.15%	2,757,841
Mar 10, 2026	61.83	62.34	60.83	61.48	60.74	-1.13%	2,202,557
Mar 9, 2026	62.09	62.52	60.95	62.18	61.44	-0.86%	2,416,296
Mar 6, 2026	62.42	62.83	61.54	62.72	61.97	-0.62%	1,864,282
Mar 5, 2026	62.21	63.24	61.98	63.11	62.36	0.53%	2,733,677
Mar 4, 2026	62.37	62.98	61.96	62.78	62.03	0.10%	1,676,754
Mar 3, 2026	62.38	63.19	61.58	62.72	61.97	-0.65%	1,713,620
Mar 2, 2026	63.21	63.63	62.56	63.13	62.38	-0.13%	2,488,688
Feb 27, 2026	63.73	63.90	62.75	63.21	62.45	-1.42%	3,378,197
Feb 26, 2026	63.62	64.46	63.38	64.12	63.35	1.14%	2,287,609
Feb 25, 2026	63.50	63.89	62.80	63.40	62.64	-0.25%	2,100,844
Feb 24, 2026	63.18	63.91	62.67	63.56	62.80	0.38%	2,002,228
Feb 23, 2026	63.09	63.97	62.50	63.32	62.56	1.15%	3,822,364
Feb 20, 2026	63.34	63.57	62.55	62.60	61.85	-0.71%	3,988,551
Feb 19, 2026	63.12	63.97	62.46	63.05	62.30	-0.85%	1,811,612
Feb 18, 2026	63.47	63.93	63.09	63.59	62.83	0.17%	1,872,632
Feb 17, 2026	64.52	65.11	62.63	63.48	62.72	-0.60%	2,948,469
Feb 13, 2026	63.19	64.25	62.71	63.86	63.10	1.28%	3,251,466
Feb 12, 2026	64.95	65.08	62.16	63.05	62.30	-2.47%	5,050,361
Feb 11, 2026	65.50	66.21	64.64	64.65	63.88	-1.40%	3,402,205
Feb 10, 2026	64.68	65.73	64.68	65.57	64.79	1.39%	6,663,376
Feb 9, 2026	64.14	64.75	63.66	64.67	63.90	1.22%	3,375,007
Feb 6, 2026	61.45	65.00	61.45	63.89	63.13	3.43%	3,802,297
Feb 5, 2026	63.20	63.20	61.29	61.77	61.03	-2.08%	3,362,650
Feb 4, 2026	61.83	63.48	61.83	63.08	62.33	2.09%	2,547,981
Feb 3, 2026	61.53	62.40	61.32	61.79	61.05	0.29%	2,029,914
Feb 2, 2026	62.58	62.58	61.51	61.61	60.87	-1.14%	2,163,752
Jan 30, 2026	61.98	62.42	61.27	62.32	61.57	0.74%	2,599,602
Jan 29, 2026	61.21	62.02	60.92	61.86	61.12	1.81%	2,621,530
Jan 28, 2026	62.17	62.46	60.61	60.76	60.03	-2.24%	2,405,541
Jan 27, 2026	62.23	62.66	61.99	62.15	61.41	0.05%	3,322,203
Jan 26, 2026	62.41	62.50	61.48	62.12	61.38	0.05%	2,585,781
Jan 23, 2026	60.91	62.14	60.70	62.09	61.35	1.85%	2,789,197
Jan 22, 2026	61.31	61.78	60.63	60.96	60.23	-0.64%	2,546,422
Jan 21, 2026	61.13	61.57	60.78	61.35	60.62	0.54%	2,126,529
Jan 20, 2026	61.20	61.59	60.58	61.02	60.29	-1.64%	1,866,790
Jan 16, 2026	60.92	62.12	60.31	62.04	61.30	1.42%	2,176,804