Equity Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	63.73	63.90	62.75	63.21	63.21	-1.42%	3,334,981
Feb 26, 2026	63.62	64.46	63.38	64.12	64.12	1.14%	2,287,546
Feb 25, 2026	63.50	63.89	62.80	63.40	63.40	-0.25%	1,928,573
Feb 24, 2026	63.18	63.91	62.67	63.56	63.56	0.38%	2,002,013
Feb 23, 2026	63.09	63.97	62.50	63.32	63.32	1.15%	3,822,307
Feb 20, 2026	63.34	63.57	62.55	62.60	62.60	-0.71%	3,987,154
Feb 19, 2026	63.12	63.97	62.46	63.05	63.05	-0.85%	1,810,670
Feb 18, 2026	63.47	63.93	63.09	63.59	63.59	0.17%	1,872,252
Feb 17, 2026	64.52	65.11	62.63	63.48	63.48	-0.60%	2,948,054
Feb 13, 2026	63.19	64.25	62.71	63.86	63.86	1.28%	3,250,929
Feb 12, 2026	64.95	65.08	62.16	63.05	63.05	-2.47%	5,050,203
Feb 11, 2026	65.50	66.21	64.64	64.65	64.65	-1.40%	3,402,201
Feb 10, 2026	64.68	65.73	64.68	65.57	65.57	1.39%	6,659,716
Feb 9, 2026	64.14	64.75	63.66	64.67	64.67	1.22%	3,364,482
Feb 6, 2026	61.45	65.00	61.45	63.89	63.89	3.43%	3,782,954
Feb 5, 2026	63.20	63.20	61.29	61.77	61.77	-2.08%	3,358,072
Feb 4, 2026	61.83	63.48	61.83	63.08	63.08	2.09%	2,541,714
Feb 3, 2026	61.53	62.40	61.32	61.79	61.79	0.29%	2,023,971
Feb 2, 2026	62.58	62.58	61.51	61.61	61.61	-1.14%	2,163,482
Jan 30, 2026	61.98	62.42	61.27	62.32	62.32	0.74%	2,594,999
Jan 29, 2026	61.21	62.02	60.92	61.86	61.86	1.81%	2,620,516
Jan 28, 2026	62.17	62.46	60.61	60.76	60.76	-2.24%	2,403,704
Jan 27, 2026	62.23	62.66	61.99	62.15	62.15	0.05%	3,321,929
Jan 26, 2026	62.41	62.50	61.48	62.12	62.12	0.05%	2,492,642
Jan 23, 2026	60.91	62.14	60.70	62.09	62.09	1.85%	2,677,607
Jan 22, 2026	61.31	61.78	60.63	60.96	60.96	-0.64%	2,540,606
Jan 21, 2026	61.13	61.57	60.78	61.35	61.35	0.54%	2,126,260
Jan 20, 2026	61.20	61.59	60.58	61.02	61.02	-1.64%	1,866,163
Jan 16, 2026	60.92	62.12	60.31	62.04	62.04	1.42%	2,171,656
Jan 15, 2026	61.32	61.90	61.09	61.17	61.17	-0.05%	1,738,092
Jan 14, 2026	60.15	61.31	60.15	61.20	61.20	1.68%	2,087,367
Jan 13, 2026	60.36	60.62	59.10	60.19	60.19	-0.12%	1,935,981
Jan 12, 2026	60.56	60.88	60.08	60.26	60.26	-0.30%	3,083,166
Jan 9, 2026	62.36	62.87	60.11	60.44	60.44	-3.87%	2,701,829
Jan 8, 2026	61.69	63.39	61.69	62.87	62.87	1.50%	1,559,016
Jan 7, 2026	62.55	63.00	61.90	61.94	61.94	-0.75%	4,874,222
Jan 6, 2026	60.67	62.56	60.55	62.41	62.41	2.45%	1,962,118
Jan 5, 2026	61.56	61.88	60.89	60.92	60.92	-1.79%	2,488,762
Jan 2, 2026	62.32	62.34	61.57	62.03	62.03	-1.60%	1,781,815
Dec 31, 2025	63.50	63.65	63.00	63.04	62.35	-0.72%	1,592,699
Dec 30, 2025	63.88	64.20	63.11	63.50	62.80	0.35%	1,317,099
Dec 29, 2025	63.25	63.31	62.87	63.28	62.58	0.30%	1,231,977
Dec 26, 2025	62.70	63.14	62.60	63.09	62.40	0.57%	1,567,833
Dec 24, 2025	62.59	62.99	62.35	62.73	62.04	0.64%	693,553
Dec 23, 2025	62.45	62.45	61.67	62.33	61.65	0.06%	2,037,933
Dec 22, 2025	61.19	62.52	60.89	62.29	61.61	1.50%	3,086,339
Dec 19, 2025	62.26	62.26	61.36	61.37	60.70	-1.16%	4,433,239
Dec 18, 2025	61.99	62.64	61.76	62.09	61.41	0.18%	2,855,750
Dec 17, 2025	60.96	62.27	60.78	61.98	61.30	2.06%	3,384,277
Dec 16, 2025	61.26	61.30	60.47	60.73	60.06	-0.61%	2,780,208