Equity Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	63.99	65.47	63.99	65.43	65.43	2.43%	1,793,633
May 15, 2026	65.48	65.48	63.87	63.88	63.88	-1.75%	2,146,883
May 14, 2026	66.20	66.20	65.02	65.02	65.02	-1.23%	2,717,464
May 13, 2026	65.51	66.01	65.13	65.83	65.83	-0.09%	2,917,071
May 12, 2026	66.37	66.40	65.29	65.89	65.89	-0.44%	4,306,936
May 11, 2026	65.90	66.25	65.63	66.18	66.18	0.98%	2,052,237
May 8, 2026	65.89	66.06	65.41	65.54	65.54	-0.49%	1,772,320
May 7, 2026	66.14	66.49	65.78	65.86	65.86	-0.45%	3,924,247
May 6, 2026	66.71	66.86	66.06	66.16	66.16	-0.14%	2,801,244
May 5, 2026	65.75	66.95	65.14	66.25	66.25	1.55%	2,733,316
May 4, 2026	64.90	65.83	64.51	65.24	65.24	0.11%	2,192,799
May 1, 2026	65.46	66.28	64.81	65.17	65.17	-0.32%	2,334,019
Apr 30, 2026	65.46	65.83	64.92	65.38	65.38	-0.08%	3,594,966
Apr 29, 2026	64.30	66.50	64.21	65.43	65.43	0.43%	5,544,375
Apr 28, 2026	62.64	65.27	62.59	65.15	65.15	4.54%	3,763,598
Apr 27, 2026	62.20	62.87	62.20	62.32	62.32	0.10%	2,547,306
Apr 24, 2026	62.66	62.66	61.94	62.26	62.26	-0.62%	2,269,073
Apr 23, 2026	61.85	62.84	61.85	62.65	62.65	1.54%	2,696,040
Apr 22, 2026	61.95	62.34	61.33	61.70	61.70	-0.24%	2,387,545
Apr 21, 2026	63.32	63.42	61.85	61.85	61.85	-2.49%	2,510,589
Apr 20, 2026	62.36	63.47	62.31	63.43	63.43	1.20%	2,082,504
Apr 17, 2026	61.02	62.99	60.78	62.68	62.68	3.62%	3,408,889
Apr 16, 2026	61.20	61.70	60.34	60.49	60.49	-1.32%	2,458,483
Apr 15, 2026	61.36	61.54	60.82	61.30	61.30	-0.10%	2,694,180
Apr 14, 2026	60.71	61.56	60.60	61.36	61.36	0.95%	2,594,843
Apr 13, 2026	60.94	60.96	59.96	60.78	60.78	-0.59%	1,923,735
Apr 10, 2026	60.50	61.29	60.37	61.14	61.14	1.12%	2,461,829
Apr 9, 2026	60.40	61.05	60.35	60.46	60.46	-0.56%	1,521,549
Apr 8, 2026	60.85	61.28	60.49	60.80	60.80	0.98%	2,264,699
Apr 7, 2026	60.16	60.89	60.06	60.21	60.21	0.25%	2,287,833
Apr 6, 2026	60.16	60.64	59.80	60.06	60.06	-0.35%	2,097,941
Apr 2, 2026	59.56	60.54	59.24	60.27	60.27	1.21%	1,750,960
Apr 1, 2026	59.03	59.77	58.93	59.55	59.55	0.68%	2,169,177
Mar 31, 2026	59.38	59.67	58.53	59.15	59.15	0.97%	3,370,210
Mar 30, 2026	58.46	59.20	58.08	58.58	58.58	-0.29%	2,532,153
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