Equity Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	69.87	69.93	68.30	68.34	-	-2.58%	858,071
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
May 27, 2026	66.62	67.52	66.37	66.63	65.95	0.76%	3,284,343
May 26, 2026	66.07	66.77	65.88	66.13	65.45	-0.11%	2,050,039
May 22, 2026	65.67	66.59	65.56	66.20	65.52	0.67%	2,034,973
May 21, 2026	65.75	66.11	64.13	65.76	65.08	-0.78%	4,637,640
May 20, 2026	65.49	66.51	65.14	66.28	65.60	0.82%	2,104,645
May 19, 2026	65.16	65.94	64.72	65.74	65.06	0.47%	3,500,684
May 18, 2026	63.99	65.47	63.99	65.43	64.76	2.43%	1,820,564
May 15, 2026	65.48	65.48	63.87	63.88	63.22	-1.75%	2,146,883
May 14, 2026	66.20	66.20	65.02	65.02	64.35	-1.23%	2,717,464
May 13, 2026	65.51	66.01	65.13	65.83	65.15	-0.09%	2,917,071
May 12, 2026	66.37	66.40	65.29	65.89	65.21	-0.44%	4,306,936
May 11, 2026	65.90	66.25	65.63	66.18	65.50	0.98%	2,052,237
May 8, 2026	65.89	66.06	65.41	65.54	64.87	-0.49%	1,772,320
May 7, 2026	66.14	66.49	65.78	65.86	65.18	-0.45%	3,924,247
May 6, 2026	66.71	66.86	66.06	66.16	65.48	-0.14%	2,801,244
May 5, 2026	65.75	66.95	65.14	66.25	65.57	1.55%	2,733,316
May 4, 2026	64.90	65.83	64.51	65.24	64.57	0.11%	2,192,799
May 1, 2026	65.46	66.28	64.81	65.17	64.50	-0.32%	2,334,019
Apr 30, 2026	65.46	65.83	64.92	65.38	64.71	-0.08%	3,594,966
Apr 29, 2026	64.30	66.50	64.21	65.43	64.76	0.43%	5,544,375
Apr 28, 2026	62.64	65.27	62.59	65.15	64.48	4.54%	3,763,598
Apr 27, 2026	62.20	62.87	62.20	62.32	61.68	0.10%	2,547,306