Equity Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	63.88	64.20	63.11	63.50	63.50	0.35%	1,255,146
Dec 29, 2025	63.25	63.31	62.87	63.28	63.28	0.30%	1,231,947
Dec 26, 2025	62.70	63.14	62.60	63.09	63.09	0.57%	1,024,888
Dec 24, 2025	62.59	62.99	62.35	62.73	62.73	0.64%	693,552
Dec 23, 2025	62.45	62.45	61.67	62.33	62.33	0.06%	1,907,021
Dec 22, 2025	61.19	62.52	60.89	62.29	62.29	1.50%	2,550,963
Dec 19, 2025	62.26	62.26	61.36	61.37	61.37	-1.16%	4,115,797
Dec 18, 2025	61.99	62.64	61.76	62.09	62.09	0.18%	2,011,464
Dec 17, 2025	60.96	62.27	60.78	61.98	61.98	2.06%	3,165,457
Dec 16, 2025	61.26	61.30	60.47	60.73	60.73	-0.61%	2,183,738
Dec 15, 2025	61.15	61.29	60.73	61.10	61.10	0.25%	1,950,410
Dec 12, 2025	60.90	61.22	60.61	60.95	60.95	0.53%	1,912,784
Dec 11, 2025	60.86	61.39	60.42	60.63	60.63	-0.07%	2,045,158
Dec 10, 2025	60.07	61.12	60.07	60.67	60.67	1.03%	2,236,475
Dec 9, 2025	60.91	61.44	60.01	60.05	60.05	-0.91%	1,955,052
Dec 8, 2025	61.21	61.25	60.02	60.60	60.60	-0.75%	2,136,085
Dec 5, 2025	61.38	61.84	60.98	61.06	61.06	-0.89%	2,112,057
Dec 4, 2025	61.90	62.42	61.50	61.61	61.61	-0.68%	2,673,905
Dec 3, 2025	61.87	62.30	61.77	62.03	62.03	0.08%	2,017,322
Dec 2, 2025	61.66	62.16	61.10	61.98	61.98	0.88%	1,861,661
Dec 1, 2025	61.28	62.13	61.02	61.44	61.44	-0.50%	1,963,842
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