5 DAY PERFORMANCE
+2.06%
1 MONTH PERFORMANCE
+6.02%
3 MONTH PERFORMANCE
-4.65%
6 MONTH PERFORMANCE
-7.58%
YEAR-TO-DATE PERFORMANCE
-11.78%
1 YEAR PERFORMANCE
-14.16%
Equity Residential Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $61.21 | $60.60 (-1%) | $61.25 | $60.02 | 2.14 M | $23.63 B |
| 12/05/2025 | $61.38 | $61.06 (-0.52%) | $61.84 | $60.98 | 2.21 M | $23.78 B |
| 12/04/2025 | $61.90 | $61.61 (-0.47%) | $62.42 | $61.50 | 2.80 M | $23.99 B |
| 12/03/2025 | $61.87 | $62.03 (0.26%) | $62.30 | $61.77 | 2.30 M | $24.16 B |
| 12/02/2025 | $61.66 | $61.98 (0.52%) | $62.16 | $61.10 | 1.87 M | $24.14 B |
| 12/01/2025 | $61.28 | $61.44 (0.26%) | $62.13 | $61.02 | 1.96 M | $23.93 B |
| 11/28/2025 | $61.50 | $61.75 (0.41%) | $62.04 | $61.45 | 941.84 K | $24.05 B |
| 11/26/2025 | $60.89 | $61.58 (1.13%) | $61.95 | $60.84 | 2.19 M | $23.98 B |
| 11/25/2025 | $60.82 | $61.10 (0.46%) | $61.64 | $60.78 | 1.93 M | $23.80 B |
| 11/24/2025 | $60.26 | $60.55 (0.48%) | $60.91 | $59.96 | 3.27 M | $23.58 B |
| 11/21/2025 | $59.41 | $60.55 (1.92%) | $60.86 | $59.39 | 2.95 M | $23.58 B |
| 11/20/2025 | $59.38 | $59.16 (-0.37%) | $59.94 | $59.00 | 1.73 M | $23.04 B |
| 11/19/2025 | $59.15 | $58.94 (-0.36%) | $59.21 | $58.66 | 1.93 M | $22.95 B |
| 11/18/2025 | $59.08 | $59.18 (0.17%) | $59.53 | $58.80 | 1.93 M | $23.05 B |
| 11/17/2025 | $59.66 | $59.05 (-1.02%) | $59.72 | $58.85 | 1.92 M | $23.00 B |
| 11/14/2025 | $59.63 | $59.42 (-0.35%) | $60.02 | $59.25 | 1.92 M | $23.14 B |
| 11/13/2025 | $59.16 | $59.28 (0.2%) | $59.82 | $59.06 | 2.31 M | $23.09 B |
| 11/12/2025 | $60.07 | $59.62 (-0.75%) | $60.57 | $59.57 | 1.96 M | $23.22 B |
| 11/11/2025 | $59.85 | $60.49 (1.07%) | $60.57 | $59.61 | 1.99 M | $23.56 B |
| 11/10/2025 | $59.63 | $59.51 (-0.2%) | $59.76 | $58.79 | 2.00 M | $23.18 B |
| 11/07/2025 | $59.03 | $59.71 (1.15%) | $59.79 | $58.89 | 2.35 M | $23.25 B |
| 11/06/2025 | $59.70 | $58.70 (-1.68%) | $59.90 | $58.65 | 2.47 M | $22.86 B |
| 11/05/2025 | $59.68 | $59.77 (0.15%) | $59.92 | $58.80 | 3.00 M | $23.28 B |
| 11/04/2025 | $58.93 | $59.38 (0.76%) | $59.46 | $58.47 | 3.78 M | $23.13 B |
| 11/03/2025 | $58.76 | $59.08 (0.54%) | $60.06 | $58.38 | 3.53 M | $23.01 B |
| 10/31/2025 | $60.11 | $59.44 (-1.11%) | $60.70 | $59.41 | 3.67 M | $23.15 B |
| 10/30/2025 | $59.00 | $60.31 (2.22%) | $60.50 | $58.60 | 4.55 M | $23.49 B |
| 10/29/2025 | $59.90 | $58.91 (-1.65%) | $60.70 | $58.51 | 6.32 M | $22.94 B |
| 10/28/2025 | $63.04 | $61.46 (-2.51%) | $63.53 | $61.44 | 2.32 M | $23.94 B |
| 10/27/2025 | $63.35 | $63.31 (-0.06%) | $63.51 | $62.59 | 2.16 M | $24.66 B |
| 10/24/2025 | $63.72 | $63.42 (-0.47%) | $63.78 | $63.17 | 2.46 M | $24.72 B |
| 10/23/2025 | $63.89 | $63.33 (-0.88%) | $63.94 | $62.82 | 1.74 M | $24.69 B |
| 10/22/2025 | $63.09 | $63.74 (1.03%) | $63.89 | $62.57 | 2.76 M | $24.85 B |
| 10/21/2025 | $62.62 | $62.82 (0.32%) | $63.49 | $62.37 | 2.34 M | $24.49 B |
| 10/20/2025 | $62.62 | $62.35 (-0.43%) | $62.98 | $62.21 | 2.56 M | $24.31 B |
| 10/17/2025 | $61.63 | $62.21 (0.94%) | $62.28 | $61.39 | 5.07 M | $24.25 B |
| 10/16/2025 | $62.30 | $61.50 (-1.28%) | $62.30 | $61.16 | 4.88 M | $23.97 B |
| 10/15/2025 | $62.44 | $62.09 (-0.56%) | $62.86 | $61.79 | 2.07 M | $24.20 B |
| 10/14/2025 | $61.96 | $62.30 (0.55%) | $62.35 | $61.72 | 1.38 M | $24.29 B |
| 10/13/2025 | $61.59 | $62.01 (0.68%) | $62.13 | $61.41 | 1.46 M | $24.17 B |
| 10/10/2025 | $62.11 | $61.67 (-0.71%) | $62.50 | $61.09 | 1.65 M | $24.04 B |
| 10/09/2025 | $62.52 | $61.97 (-0.88%) | $62.76 | $61.82 | 1.56 M | $24.16 B |
| 10/08/2025 | $62.08 | $62.33 (0.4%) | $62.42 | $61.93 | 1.35 M | $24.30 B |
| 10/07/2025 | $62.44 | $62.47 (0.05%) | $63.04 | $62.20 | 1.60 M | $24.35 B |
| 10/06/2025 | $63.35 | $62.22 (-1.78%) | $63.43 | $62.18 | 1.86 M | $24.26 B |
| 10/03/2025 | $63.60 | $63.30 (-0.47%) | $64.11 | $63.29 | 1.84 M | $24.68 B |
| 10/02/2025 | $63.84 | $63.48 (-0.56%) | $64.00 | $63.11 | 1.69 M | $24.75 B |
| 10/01/2025 | $64.57 | $64.10 (-0.73%) | $64.86 | $64.03 | 2.26 M | $24.99 B |
| 09/30/2025 | $63.91 | $64.73 (1.28%) | $64.77 | $63.84 | 2.77 M | $25.23 B |
| 09/29/2025 | $64.18 | $64.12 (-0.09%) | $64.61 | $63.93 | 1.99 M | $25.00 B |
| 09/26/2025 | $64.01 | $64.53 (0.81%) | $64.84 | $63.72 | 2.12 M | $25.16 B |
| 09/25/2025 | $64.47 | $63.74 (-1.13%) | $64.84 | $63.62 | 2.30 M | $24.85 B |
| 09/24/2025 | $65.47 | $65.16 (-0.47%) | $65.72 | $64.83 | 2.68 M | $25.40 B |
| 09/23/2025 | $65.28 | $65.68 (0.61%) | $65.76 | $64.99 | 1.92 M | $25.60 B |
| 09/22/2025 | $64.92 | $65.29 (0.57%) | $65.34 | $64.39 | 1.94 M | $25.45 B |
| 09/19/2025 | $64.82 | $65.05 (0.35%) | $65.62 | $64.52 | 5.03 M | $25.36 B |
| 09/18/2025 | $64.85 | $64.87 (0.03%) | $65.08 | $64.29 | 2.04 M | $25.29 B |
| 09/17/2025 | $64.54 | $64.63 (0.14%) | $65.72 | $64.54 | 2.28 M | $25.20 B |
| 09/16/2025 | $65.15 | $64.75 (-0.61%) | $65.49 | $64.62 | 2.58 M | $25.24 B |
| 09/15/2025 | $66.72 | $65.28 (-2.16%) | $66.84 | $65.20 | 1.83 M | $25.45 B |
| 09/12/2025 | $66.92 | $66.44 (-0.72%) | $67.11 | $66.39 | 1.26 M | $25.90 B |
| 09/11/2025 | $65.89 | $66.89 (1.52%) | $67.05 | $65.56 | 1.45 M | $26.08 B |
| 09/10/2025 | $66.62 | $65.86 (-1.14%) | $67.12 | $65.73 | 1.56 M | $25.67 B |
| 09/09/2025 | $66.04 | $66.62 (0.88%) | $66.76 | $66.02 | 1.37 M | $25.97 B |
| 09/08/2025 | $66.22 | $66.39 (0.26%) | $66.66 | $65.81 | 2.19 M | $25.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
