Equity Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	61.50	62.04	61.45	61.75	61.75	0.28%	873,840
Nov 26, 2025	60.89	61.95	60.84	61.58	61.58	0.79%	2,153,123
Nov 25, 2025	60.82	61.64	60.78	61.10	61.10	0.91%	1,915,525
Nov 24, 2025	60.26	60.91	59.96	60.55	60.55	-	2,758,275
Nov 21, 2025	59.41	60.86	59.39	60.55	60.55	2.35%	2,942,646
Nov 20, 2025	59.38	59.94	59.00	59.16	59.16	0.37%	1,726,365
Nov 19, 2025	59.15	59.21	58.66	58.94	58.94	-0.41%	1,932,273
Nov 18, 2025	59.08	59.53	58.80	59.18	59.18	0.22%	1,932,621
Nov 17, 2025	59.66	59.72	58.85	59.05	59.05	-0.62%	1,922,755
Nov 14, 2025	59.63	60.02	59.25	59.42	59.42	0.24%	1,923,733
Nov 13, 2025	59.16	59.82	59.06	59.28	59.28	-0.57%	2,306,034
Nov 12, 2025	60.07	60.57	59.57	59.62	59.62	-1.44%	1,955,764
Nov 11, 2025	59.85	60.57	59.61	60.49	60.49	1.65%	1,987,111
Nov 10, 2025	59.63	59.76	58.79	59.51	59.51	-0.33%	2,003,573
Nov 7, 2025	59.03	59.79	58.90	59.71	59.71	1.72%	2,352,065
Nov 6, 2025	59.70	59.90	58.65	58.70	58.70	-1.79%	2,466,968
Nov 5, 2025	59.68	59.92	58.80	59.77	59.77	0.66%	2,998,270
Nov 4, 2025	58.93	59.46	58.47	59.38	59.38	0.51%	3,783,264
Nov 3, 2025	58.76	60.06	58.38	59.08	59.08	-0.61%	3,530,123
Oct 31, 2025	60.11	60.70	59.41	59.44	59.44	-1.44%	3,669,155
Oct 30, 2025	59.00	60.50	58.60	60.31	60.31	2.38%	4,546,403
Oct 29, 2025	59.90	60.70	58.51	58.91	58.91	-4.15%	6,319,581
Oct 28, 2025	63.04	63.53	61.44	61.46	61.46	-2.92%	2,323,516
Oct 27, 2025	63.35	63.51	62.59	63.31	63.31	-0.17%	2,160,952
Oct 24, 2025	63.72	63.78	63.17	63.42	63.42	0.14%	2,462,942
Oct 23, 2025	63.89	63.94	62.82	63.33	63.33	-0.64%	1,741,953
Oct 22, 2025	63.09	63.89	62.57	63.74	63.74	1.46%	2,758,437
Oct 21, 2025	62.62	63.49	62.37	62.82	62.82	0.75%	2,335,532
Oct 20, 2025	62.62	62.98	62.21	62.35	62.35	0.23%	2,558,824
Oct 17, 2025	61.63	62.28	61.39	62.21	62.21	1.15%	5,073,567
Oct 16, 2025	62.30	62.30	61.16	61.50	61.50	-0.95%	4,880,863
Oct 15, 2025	62.44	62.86	61.79	62.09	62.09	-0.34%	2,073,085
Oct 14, 2025	61.96	62.35	61.72	62.30	62.30	0.47%	1,383,058
Oct 13, 2025	61.59	62.13	61.41	62.01	62.01	0.55%	1,459,670
Oct 10, 2025	62.11	62.50	61.09	61.67	61.67	-0.48%	1,645,278
Oct 9, 2025	62.52	62.76	61.82	61.97	61.97	-0.58%	1,557,264
Oct 8, 2025	62.08	62.42	61.93	62.33	62.33	-0.22%	1,345,809
Oct 7, 2025	62.44	63.04	62.20	62.47	62.47	0.40%	1,603,128
Oct 6, 2025	63.35	63.43	62.18	62.22	62.22	-1.71%	1,856,723
Oct 3, 2025	63.60	64.11	63.29	63.30	63.30	-0.28%	1,839,759
Oct 2, 2025	63.84	64.00	63.11	63.48	63.48	-0.97%	1,686,556
Oct 1, 2025	64.57	64.86	64.03	64.10	64.10	-0.97%	2,258,597
Sep 30, 2025	63.91	64.77	63.84	64.73	64.73	0.95%	2,771,399
Sep 29, 2025	64.18	64.61	63.93	64.12	64.12	-0.64%	1,990,864
Sep 26, 2025	64.01	64.84	63.72	64.53	64.53	1.24%	2,124,475
Sep 25, 2025	64.47	64.84	63.62	63.74	63.74	-2.18%	2,297,215
Sep 24, 2025	65.47	65.72	64.83	65.16	64.47	-0.79%	2,675,608
Sep 23, 2025	65.28	65.76	64.99	65.68	64.98	0.60%	1,916,179
Sep 22, 2025	64.92	65.34	64.39	65.29	64.60	0.37%	1,938,934
Sep 19, 2025	64.82	65.62	64.52	65.05	64.36	0.28%	5,032,329