5 DAY PERFORMANCE
-1.58%
1 MONTH PERFORMANCE
-2.54%
3 MONTH PERFORMANCE
-6.30%
6 MONTH PERFORMANCE
-5.93%
YEAR-TO-DATE PERFORMANCE
-3.80%
1 YEAR PERFORMANCE
+5.00%
Equity Residential Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $68.79 | $69.01 (0.32%) | $69.26 | $68.00 | 1.94 M | $26.17 B |
| 06/03/2025 | $69.54 | $68.90 (-0.92%) | $69.73 | $68.26 | 2.04 M | $26.13 B |
| 06/02/2025 | $69.48 | $69.93 (0.65%) | $70.05 | $68.66 | 1.49 M | $26.52 B |
| 05/30/2025 | $69.51 | $70.14 (0.91%) | $70.30 | $69.16 | 3.12 M | $26.60 B |
| 05/29/2025 | $69.09 | $69.98 (1.29%) | $70.31 | $68.92 | 1.82 M | $26.54 B |
| 05/28/2025 | $68.69 | $69.01 (0.47%) | $69.13 | $68.17 | 2.23 M | $26.17 B |
| 05/27/2025 | $68.56 | $68.62 (0.09%) | $68.88 | $67.37 | 2.03 M | $26.02 B |
| 05/23/2025 | $67.98 | $67.61 (-0.54%) | $68.43 | $66.95 | 1.35 M | $25.64 B |
| 05/22/2025 | $68.92 | $68.30 (-0.9%) | $69.16 | $67.85 | 1.65 M | $25.90 B |
| 05/21/2025 | $70.76 | $68.93 (-2.59%) | $70.97 | $68.91 | 1.52 M | $26.14 B |
| 05/20/2025 | $70.98 | $71.11 (0.18%) | $71.39 | $70.54 | 1.36 M | $26.97 B |
| 05/19/2025 | $70.83 | $71.35 (0.73%) | $71.52 | $70.58 | 1.57 M | $27.06 B |
| 05/16/2025 | $71.09 | $71.56 (0.66%) | $71.80 | $70.68 | 5.06 M | $27.14 B |
| 05/15/2025 | $69.29 | $70.86 (2.27%) | $70.95 | $69.21 | 1.77 M | $26.87 B |
| 05/14/2025 | $68.96 | $69.06 (0.15%) | $69.67 | $68.35 | 2.11 M | $26.19 B |
| 05/13/2025 | $70.77 | $69.59 (-1.67%) | $71.02 | $69.28 | 2.42 M | $26.39 B |
| 05/12/2025 | $70.70 | $70.90 (0.28%) | $71.05 | $70.46 | 1.56 M | $26.89 B |
| 05/09/2025 | $69.76 | $69.94 (0.26%) | $70.16 | $69.48 | 1.14 M | $26.52 B |
| 05/08/2025 | $70.80 | $69.68 (-1.58%) | $70.93 | $69.62 | 2.32 M | $26.42 B |
| 05/07/2025 | $70.59 | $70.56 (-0.04%) | $71.04 | $70.31 | 2.22 M | $26.76 B |
| 05/06/2025 | $70.48 | $70.54 (0.09%) | $70.94 | $69.96 | 1.59 M | $26.75 B |
| 05/05/2025 | $71.15 | $70.83 (-0.45%) | $71.44 | $70.42 | 2.08 M | $26.86 B |
| 05/02/2025 | $71.50 | $71.72 (0.31%) | $72.40 | $71.33 | 2.10 M | $27.20 B |
| 05/01/2025 | $70.02 | $70.62 (0.86%) | $71.18 | $69.33 | 2.37 M | $26.78 B |
| 04/30/2025 | $69.41 | $70.26 (1.22%) | $70.60 | $68.42 | 3.16 M | $26.64 B |
| 04/29/2025 | $68.94 | $69.53 (0.86%) | $69.87 | $68.31 | 2.84 M | $26.37 B |
| 04/28/2025 | $68.57 | $69.31 (1.08%) | $69.45 | $68.45 | 1.95 M | $26.28 B |
| 04/25/2025 | $69.11 | $68.53 (-0.84%) | $69.30 | $68.36 | 1.32 M | $25.99 B |
| 04/24/2025 | $69.24 | $69.31 (0.1%) | $69.73 | $68.79 | 1.15 M | $26.28 B |
| 04/23/2025 | $69.55 | $69.38 (-0.24%) | $70.64 | $68.88 | 1.67 M | $26.31 B |
| 04/22/2025 | $68.46 | $68.93 (0.69%) | $69.27 | $68.08 | 1.71 M | $26.14 B |
| 04/21/2025 | $67.64 | $67.50 (-0.21%) | $68.08 | $66.52 | 1.53 M | $25.60 B |
| 04/17/2025 | $67.11 | $68.24 (1.68%) | $69.24 | $67.04 | 2.74 M | $25.88 B |
| 04/16/2025 | $66.88 | $67.05 (0.25%) | $67.94 | $66.65 | 1.98 M | $25.43 B |
| 04/15/2025 | $67.18 | $67.02 (-0.24%) | $67.47 | $66.44 | 1.90 M | $25.41 B |
| 04/14/2025 | $65.32 | $66.92 (2.45%) | $67.36 | $65.14 | 1.88 M | $25.38 B |
| 04/11/2025 | $63.90 | $64.64 (1.16%) | $65.23 | $62.27 | 2.34 M | $24.51 B |
| 04/10/2025 | $65.65 | $64.27 (-2.1%) | $66.99 | $62.54 | 2.60 M | $24.37 B |
| 04/09/2025 | $60.61 | $66.86 (10.31%) | $67.47 | $59.41 | 5.59 M | $25.35 B |
| 04/08/2025 | $64.37 | $61.82 (-3.96%) | $64.37 | $60.91 | 2.52 M | $23.44 B |
| 04/07/2025 | $62.73 | $62.52 (-0.33%) | $64.80 | $60.68 | 3.49 M | $23.71 B |
| 04/04/2025 | $67.63 | $63.79 (-5.68%) | $68.20 | $63.63 | 2.45 M | $24.19 B |
| 04/03/2025 | $70.97 | $68.55 (-3.41%) | $71.54 | $68.24 | 1.82 M | $25.99 B |
| 04/02/2025 | $70.86 | $71.63 (1.09%) | $71.97 | $70.60 | 1.38 M | $27.16 B |
| 04/01/2025 | $71.58 | $71.28 (-0.42%) | $71.96 | $70.45 | 1.38 M | $27.03 B |
| 03/31/2025 | $71.16 | $71.58 (0.59%) | $72.10 | $70.89 | 2.26 M | $27.14 B |
| 03/28/2025 | $71.81 | $71.38 (-0.6%) | $71.81 | $70.74 | 1.16 M | $27.07 B |
| 03/27/2025 | $71.73 | $71.26 (-0.66%) | $72.65 | $71.13 | 1.37 M | $27.02 B |
| 03/26/2025 | $71.56 | $71.57 (0.01%) | $71.89 | $71.04 | 1.11 M | $27.14 B |
| 03/25/2025 | $71.42 | $71.03 (-0.55%) | $72.17 | $70.43 | 1.65 M | $26.94 B |
| 03/24/2025 | $70.12 | $71.36 (1.77%) | $71.55 | $69.90 | 1.38 M | $27.06 B |
| 03/21/2025 | $69.85 | $69.81 (-0.06%) | $70.19 | $68.92 | 3.05 M | $26.47 B |
| 03/20/2025 | $69.91 | $70.17 (0.37%) | $70.39 | $69.22 | 1.50 M | $26.61 B |
| 03/19/2025 | $69.30 | $69.77 (0.68%) | $70.11 | $68.80 | 1.25 M | $26.46 B |
| 03/18/2025 | $69.88 | $69.51 (-0.53%) | $70.40 | $69.11 | 1.55 M | $26.36 B |
| 03/17/2025 | $68.71 | $70.06 (1.96%) | $70.61 | $68.71 | 1.60 M | $26.57 B |
| 03/14/2025 | $68.53 | $68.94 (0.6%) | $68.97 | $67.76 | 2.58 M | $26.14 B |
| 03/13/2025 | $68.97 | $68.28 (-1%) | $69.68 | $68.14 | 1.91 M | $25.89 B |
| 03/12/2025 | $69.62 | $68.97 (-0.93%) | $69.98 | $68.76 | 1.25 M | $26.15 B |
| 03/11/2025 | $71.20 | $69.78 (-1.99%) | $71.34 | $69.21 | 2.18 M | $26.46 B |
| 03/10/2025 | $72.11 | $70.88 (-1.71%) | $73.14 | $70.62 | 2.08 M | $26.88 B |
| 03/07/2025 | $72.14 | $71.97 (-0.24%) | $72.72 | $71.38 | 1.81 M | $27.29 B |
| 03/06/2025 | $73.09 | $71.91 (-1.61%) | $73.16 | $71.37 | 1.72 M | $27.27 B |
| 03/05/2025 | $72.67 | $73.67 (1.38%) | $73.91 | $72.21 | 1.39 M | $27.94 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.
