Equity Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	66.50	67.44	66.26	67.07	67.07	0.55%	2,047,450
Aug 6, 2026	67.75	68.51	66.46	66.70	66.70	-1.54%	1,859,164
Aug 5, 2026	67.86	68.19	67.31	67.74	67.74	0.07%	2,358,723
Aug 4, 2026	67.21	67.82	66.74	67.69	67.69	0.18%	2,165,206
Aug 3, 2026	66.22	67.66	66.17	67.57	67.57	1.69%	2,595,117
Jul 31, 2026	66.93	67.17	66.29	66.45	66.45	-1.00%	3,806,735
Jul 30, 2026	68.23	69.47	66.63	67.12	67.12	-2.51%	2,490,532
Jul 29, 2026	68.61	68.97	68.27	68.85	68.85	1.12%	2,753,441
Jul 28, 2026	67.79	68.63	67.37	68.09	68.09	1.26%	4,065,791
Jul 27, 2026	67.58	68.14	67.21	67.24	67.24	-0.91%	3,039,331
Jul 24, 2026	68.44	68.98	67.48	67.86	67.86	-0.62%	4,865,719
Jul 23, 2026	69.00	69.29	67.95	68.28	68.28	-0.01%	5,144,013
Jul 22, 2026	68.61	68.76	67.95	68.29	68.29	-	2,667,195
Jul 21, 2026	68.71	68.86	68.19	68.29	68.29	-0.74%	2,310,047
Jul 20, 2026	69.00	69.32	68.56	68.80	68.80	-0.29%	2,193,149
Jul 17, 2026	70.24	70.75	68.56	69.00	69.00	-1.43%	2,313,477
Jul 16, 2026	68.49	70.13	68.49	70.00	70.00	2.55%	2,010,987
Jul 15, 2026	69.17	69.39	68.10	68.26	68.26	-0.67%	2,019,167
Jul 14, 2026	69.68	69.71	68.67	68.72	68.72	-1.43%	2,225,922
Jul 13, 2026	69.06	70.11	69.06	69.72	69.72	1.50%	2,211,316
Jul 10, 2026	68.54	69.02	68.05	68.69	68.69	0.88%	2,357,620
Jul 9, 2026	68.60	68.90	67.97	68.09	68.09	-0.32%	2,257,860
Jul 8, 2026	69.87	69.93	68.23	68.31	68.31	-2.62%	2,825,741
Jul 7, 2026	70.50	71.50	70.02	70.15	70.15	0.31%	2,452,443
Jul 6, 2026	69.81	70.19	69.23	69.93	69.93	0.14%	2,030,793
Jul 2, 2026	68.80	69.83	68.64	69.83	69.83	1.75%	2,326,724
Jul 1, 2026	68.15	69.49	68.15	68.63	68.63	1.03%	2,622,564
Jun 30, 2026	67.48	68.46	67.11	67.93	67.93	-0.60%	3,953,294
Jun 29, 2026	67.48	68.35	67.31	68.34	68.34	0.98%	2,165,850
Jun 26, 2026	67.64	68.53	67.41	68.38	67.68	1.80%	3,391,976
Jun 25, 2026	66.58	67.62	66.53	67.17	66.48	1.43%	2,011,622
Jun 24, 2026	65.91	66.43	65.60	66.22	65.54	0.79%	2,919,422
Jun 23, 2026	65.14	65.84	64.85	65.70	65.03	1.50%	3,187,852
Jun 22, 2026	63.99	65.12	63.62	64.73	64.06	1.00%	2,811,471
Jun 18, 2026	65.47	65.47	63.81	64.09	63.43	-0.84%	5,776,765
Jun 17, 2026	66.42	66.56	64.34	64.63	63.97	-2.67%	3,555,883
Jun 16, 2026	66.20	67.08	66.12	66.40	65.72	0.33%	2,551,605
Jun 15, 2026	67.16	67.68	65.96	66.18	65.50	-1.72%	4,916,083
Jun 12, 2026	67.05	67.35	66.75	67.34	66.65	1.04%	2,315,519
Jun 11, 2026	67.75	68.06	66.56	66.65	65.97	-1.42%	2,971,313
Jun 10, 2026	67.89	68.23	67.28	67.61	66.92	-0.37%	3,952,249
Jun 9, 2026	67.09	68.05	66.70	67.86	67.16	0.77%	3,209,379
Jun 8, 2026	69.03	69.03	67.08	67.34	66.65	-1.25%	2,652,072
Jun 5, 2026	67.63	68.75	67.61	68.19	67.49	0.43%	2,159,981
Jun 4, 2026	67.03	67.94	66.69	67.90	67.20	2.66%	2,840,711
Jun 3, 2026	65.90	66.66	65.88	66.14	65.46	-0.11%	2,744,367
Jun 2, 2026	65.90	66.26	65.33	66.21	65.53	0.61%	3,562,378
Jun 1, 2026	65.28	66.93	65.28	65.81	65.13	0.55%	3,933,827
May 29, 2026	65.86	65.86	64.76	65.45	64.78	-1.22%	8,078,054
May 28, 2026	66.59	66.86	66.20	66.26	65.58	-0.56%	2,420,527