5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
-6.33%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
+6.17%
YEAR-TO-DATE PERFORMANCE
+18.08%
1 YEAR PERFORMANCE
+17.60%
Equity Residential Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $71.22 | $72.22 (1.4%) | $72.34 | $71.07 | 568,172 | $27.35 B |
| 12/23/2024 | $70.75 | $71.44 (0.98%) | $71.61 | $70.51 | 1.30 M | $27.06 B |
| 12/20/2024 | $70.52 | $71.35 (1.18%) | $72.12 | $69.94 | 5.18 M | $27.02 B |
| 12/19/2024 | $70.33 | $69.49 (-1.19%) | $71.39 | $69.35 | 1.46 M | $26.32 B |
| 12/18/2024 | $72.50 | $70.19 (-3.19%) | $73.21 | $70.15 | 1.40 M | $26.58 B |
| 12/17/2024 | $73.15 | $72.77 (-0.52%) | $73.59 | $72.73 | 1.55 M | $27.56 B |
| 12/16/2024 | $73.18 | $73.46 (0.38%) | $74.37 | $73.12 | 1.12 M | $27.82 B |
| 12/13/2024 | $73.43 | $73.28 (-0.2%) | $74.02 | $72.95 | 1.03 M | $27.76 B |
| 12/12/2024 | $72.73 | $73.79 (1.46%) | $74.39 | $72.64 | 1.48 M | $27.95 B |
| 12/11/2024 | $73.13 | $72.78 (-0.48%) | $73.42 | $72.51 | 1.31 M | $27.57 B |
| 12/10/2024 | $73.84 | $72.90 (-1.27%) | $73.84 | $72.76 | 1.09 M | $27.61 B |
| 12/09/2024 | $73.69 | $73.66 (-0.04%) | $73.91 | $72.83 | 1.30 M | $27.90 B |
| 12/06/2024 | $73.62 | $73.75 (0.18%) | $73.97 | $73.22 | 1.03 M | $27.93 B |
| 12/05/2024 | $73.26 | $73.38 (0.16%) | $73.64 | $72.90 | 1.18 M | $27.79 B |
| 12/04/2024 | $74.09 | $73.79 (-0.4%) | $74.19 | $73.49 | 1.30 M | $27.95 B |
| 12/03/2024 | $75.31 | $74.03 (-1.7%) | $75.47 | $74.01 | 1.48 M | $28.04 B |
| 12/02/2024 | $76.17 | $75.24 (-1.22%) | $76.39 | $74.92 | 1.71 M | $28.50 B |
| 11/29/2024 | $77.46 | $76.66 (-1.03%) | $77.75 | $76.59 | 1.46 M | $29.04 B |
| 11/27/2024 | $77.81 | $77.48 (-0.42%) | $78.32 | $77.31 | 1.23 M | $29.35 B |
| 11/26/2024 | $76.51 | $77.10 (0.77%) | $77.36 | $76.38 | 1.07 M | $29.20 B |
| 11/25/2024 | $76.54 | $76.41 (-0.17%) | $77.22 | $76.26 | 2.32 M | $28.94 B |
| 11/22/2024 | $75.11 | $75.79 (0.91%) | $76.27 | $74.76 | 1.05 M | $28.71 B |
| 11/21/2024 | $74.15 | $75.05 (1.21%) | $75.28 | $73.88 | 1.28 M | $28.43 B |
| 11/20/2024 | $74.12 | $73.92 (-0.27%) | $74.22 | $73.38 | 1.36 M | $28.00 B |
| 11/19/2024 | $74.01 | $74.50 (0.66%) | $74.68 | $73.59 | 1.24 M | $28.22 B |
| 11/18/2024 | $73.31 | $74.42 (1.51%) | $74.54 | $73.15 | 1.92 M | $28.19 B |
| 11/15/2024 | $72.75 | $73.59 (1.15%) | $73.81 | $72.53 | 1.49 M | $27.87 B |
| 11/14/2024 | $74.33 | $73.07 (-1.7%) | $74.41 | $72.99 | 1.83 M | $27.68 B |
| 11/13/2024 | $73.98 | $74.64 (0.89%) | $74.78 | $73.90 | 1.38 M | $28.27 B |
| 11/12/2024 | $73.33 | $73.05 (-0.38%) | $73.69 | $72.72 | 1.36 M | $27.67 B |
| 11/11/2024 | $73.58 | $73.50 (-0.11%) | $74.41 | $73.31 | 932,800 | $27.84 B |
| 11/08/2024 | $72.11 | $73.53 (1.97%) | $73.91 | $71.97 | 1.37 M | $28.63 B |
| 11/07/2024 | $71.37 | $71.79 (0.59%) | $71.94 | $70.88 | 1.80 M | $27.95 B |
| 11/06/2024 | $73.49 | $71.38 (-2.87%) | $73.49 | $70.90 | 2.44 M | $27.79 B |
| 11/05/2024 | $69.78 | $72.03 (3.22%) | $72.04 | $69.73 | 1.27 M | $28.05 B |
| 11/04/2024 | $69.36 | $70.22 (1.24%) | $70.22 | $69.21 | 1.57 M | $27.34 B |
| 11/01/2024 | $70.20 | $69.12 (-1.54%) | $70.70 | $68.93 | 2.35 M | $26.91 B |
| 10/31/2024 | $71.28 | $70.37 (-1.28%) | $72.25 | $70.22 | 4.13 M | $27.40 B |
| 10/30/2024 | $74.13 | $73.95 (-0.24%) | $74.69 | $73.77 | 1.66 M | $28.79 B |
| 10/29/2024 | $74.87 | $74.24 (-0.84%) | $75.18 | $74.01 | 1.17 M | $28.91 B |
| 10/28/2024 | $75.11 | $75.01 (-0.13%) | $75.55 | $74.81 | 1.24 M | $29.21 B |
| 10/25/2024 | $76.32 | $74.67 (-2.16%) | $76.42 | $74.57 | 1.06 M | $28.27 B |
| 10/24/2024 | $76.16 | $76.06 (-0.13%) | $76.46 | $75.70 | 1.26 M | $28.79 B |
| 10/23/2024 | $74.22 | $75.86 (2.21%) | $75.98 | $74.22 | 1.39 M | $28.72 B |
| 10/22/2024 | $73.99 | $74.15 (0.22%) | $74.69 | $73.94 | 1.22 M | $28.07 B |
| 10/21/2024 | $75.29 | $74.16 (-1.5%) | $75.50 | $73.97 | 1.42 M | $28.08 B |
| 10/18/2024 | $75.28 | $75.63 (0.46%) | $75.77 | $74.89 | 1.26 M | $28.63 B |
| 10/17/2024 | $74.53 | $74.87 (0.46%) | $74.94 | $73.98 | 2.03 M | $28.34 B |
| 10/16/2024 | $74.13 | $74.69 (0.76%) | $74.76 | $74.12 | 920,728 | $28.28 B |
| 10/15/2024 | $74.03 | $73.96 (-0.09%) | $74.85 | $73.81 | 1.25 M | $28.00 B |
| 10/14/2024 | $73.00 | $73.63 (0.86%) | $73.81 | $72.68 | 903,000 | $27.87 B |
| 10/11/2024 | $72.63 | $73.09 (0.63%) | $73.17 | $72.22 | 1.05 M | $27.67 B |
| 10/10/2024 | $72.44 | $72.16 (-0.39%) | $73.04 | $71.77 | 1.13 M | $27.32 B |
| 10/09/2024 | $73.01 | $72.62 (-0.53%) | $73.11 | $72.02 | 1.50 M | $27.49 B |
| 10/08/2024 | $73.27 | $72.87 (-0.55%) | $73.28 | $72.50 | 986,200 | $27.59 B |
| 10/07/2024 | $73.08 | $72.89 (-0.26%) | $73.08 | $72.47 | 1.06 M | $27.59 B |
| 10/04/2024 | $72.81 | $73.53 (0.99%) | $73.65 | $72.50 | 1.05 M | $27.84 B |
| 10/03/2024 | $73.84 | $73.34 (-0.68%) | $73.86 | $72.81 | 1.22 M | $27.76 B |
| 10/02/2024 | $73.40 | $73.86 (0.63%) | $74.07 | $73.00 | 1.61 M | $27.96 B |
| 10/01/2024 | $74.86 | $73.88 (-1.31%) | $75.08 | $73.46 | 1.51 M | $27.97 B |
| 09/30/2024 | $73.60 | $74.46 (1.17%) | $74.56 | $73.47 | 3.07 M | $28.19 B |
| 09/27/2024 | $74.77 | $73.97 (-1.07%) | $74.77 | $73.83 | 2.95 M | $28.00 B |
| 09/26/2024 | $75.13 | $74.31 (-1.09%) | $75.17 | $74.15 | 1.36 M | $28.13 B |