Equity Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	61.15	61.29	60.73	61.10	60.43	0.25%	2,019,648
Dec 12, 2025	60.90	61.22	60.61	60.95	60.28	0.53%	1,952,608
Dec 11, 2025	60.86	61.39	60.42	60.63	59.96	-0.07%	2,189,121
Dec 10, 2025	60.07	61.12	60.07	60.67	60.00	1.03%	2,669,579
Dec 9, 2025	60.91	61.44	60.01	60.05	59.39	-0.91%	1,955,077
Dec 8, 2025	61.21	61.25	60.02	60.60	59.93	-0.75%	2,540,260
Dec 5, 2025	61.38	61.84	60.98	61.06	60.39	-0.89%	2,214,130
Dec 4, 2025	61.90	62.42	61.50	61.61	60.93	-0.68%	2,796,210
Dec 3, 2025	61.87	62.30	61.77	62.03	61.35	0.08%	2,300,277
Dec 2, 2025	61.66	62.16	61.10	61.98	61.30	0.88%	1,867,199
Dec 1, 2025	61.28	62.13	61.02	61.44	60.77	-0.50%	1,963,904
Nov 28, 2025	61.50	62.04	61.45	61.75	61.07	0.28%	941,839
Nov 26, 2025	60.89	61.95	60.84	61.58	60.90	0.79%	2,186,611
Nov 25, 2025	60.82	61.64	60.78	61.10	60.43	0.91%	1,933,234
Nov 24, 2025	60.26	60.91	59.96	60.55	59.88	-	3,265,297
Nov 21, 2025	59.41	60.86	59.39	60.55	59.88	2.35%	2,948,223
Nov 20, 2025	59.38	59.94	59.00	59.16	58.51	0.37%	1,726,365
Nov 19, 2025	59.15	59.21	58.66	58.94	58.29	-0.41%	1,932,273
Nov 18, 2025	59.08	59.53	58.80	59.18	58.53	0.22%	1,932,621
Nov 17, 2025	59.66	59.72	58.85	59.05	58.40	-0.62%	1,922,755
Nov 14, 2025	59.63	60.02	59.25	59.42	58.77	0.24%	1,923,733
Nov 13, 2025	59.16	59.82	59.06	59.28	58.63	-0.57%	2,306,034
Nov 12, 2025	60.07	60.57	59.57	59.62	58.97	-1.44%	1,955,764
Nov 11, 2025	59.85	60.57	59.61	60.49	59.83	1.65%	1,987,111
Nov 10, 2025	59.63	59.76	58.79	59.51	58.86	-0.33%	2,003,573
Nov 7, 2025	59.03	59.79	58.90	59.71	59.05	1.72%	2,352,065