Equity Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	59.03	59.79	58.89	59.51	-	1.38%	526,268
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%	2,993,792
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	64.46	-0.79%	2,675,608
Sep 23, 2025	65.28	65.76	64.99	65.68	64.97	0.60%	1,916,179
Sep 22, 2025	64.92	65.34	64.39	65.29	64.59	0.37%	1,938,934
Sep 19, 2025	64.82	65.62	64.52	65.05	64.35	0.28%	5,032,329
Sep 18, 2025	64.85	65.08	64.29	64.87	64.17	0.37%	2,044,285
Sep 17, 2025	64.54	65.72	64.54	64.63	63.94	-0.19%	2,282,970
Sep 16, 2025	65.15	65.49	64.62	64.75	64.05	-0.81%	2,576,916
Sep 15, 2025	66.72	66.84	65.20	65.28	64.58	-1.75%	1,827,081
Sep 12, 2025	66.92	67.11	66.39	66.44	65.73	-0.67%	1,264,534
Sep 11, 2025	65.89	67.05	65.56	66.89	66.17	1.56%	1,448,763
Sep 10, 2025	66.62	67.12	65.73	65.86	65.15	-1.14%	1,561,004
Sep 9, 2025	66.04	66.76	66.02	66.62	65.90	0.35%	1,371,678
Sep 8, 2025	66.22	66.66	65.81	66.39	65.68	-0.63%	2,189,517
Sep 5, 2025	66.00	67.07	65.85	66.81	66.09	1.86%	2,171,157
Sep 4, 2025	65.00	65.62	64.74	65.59	64.89	1.42%	1,391,157
Sep 3, 2025	63.65	64.69	63.61	64.67	63.98	1.03%	1,369,976
Sep 2, 2025	65.66	65.70	63.65	64.01	63.32	-3.19%	1,802,008
Aug 29, 2025	65.18	66.20	65.07	66.12	65.41	1.27%	1,412,928