Equity Residential Common Shares of Beneficial Interest Historical Stock Prices

EQR 
$68.07
*  
0.87
1.26%
Get EQR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading EQR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 68.69 68.89 67.45 68.07 2,035,909
04/28/2016 68.29 69.52 67.86 68.94 2,273,214
04/27/2016 67.68 69.1 66.82 68.75 3,602,816
04/26/2016 71.37 71.935 70.06 70.53 2,792,536
04/25/2016 70.47 71.36 70.16 71.26 1,566,065
04/22/2016 70 70.88 69.935 70.66 1,821,805
04/21/2016 70.14 71.065 69.58 69.82 1,635,966
04/20/2016 71.82 72 69.92 70.14 1,198,247
04/19/2016 71.51 71.95 71.18 71.75 1,789,874
04/18/2016 70.9 71.27 70.37 71.25 2,088,898
04/15/2016 69.35 71.28 69.045 70.89 2,111,990
04/14/2016 70.3 70.43 68.99 69.37 2,704,240
04/13/2016 72.74 72.75 70.4 70.56 3,055,838
04/12/2016 72.36 72.508 71.88 72.36 2,314,346
04/11/2016 73.33 73.33 72.2 72.28 2,485,191
04/08/2016 74.22 74.71 73.78 73.91 1,282,267
04/07/2016 74.33 74.56 73.63 73.9 1,112,985
04/06/2016 73.89 74.6425 73.75 74.59 1,095,506
04/05/2016 74.29 74.82 73.91 74.02 1,665,317
04/04/2016 75.26 75.49 74.21 74.67 1,729,988
04/01/2016 74.71 75.43 74.45 75.17 1,428,266
03/31/2016 74.96 75.27 74.485 75.03 2,224,195
03/30/2016 74.82 75.3 74.49 74.85 1,549,360
03/29/2016 73.64 75.22 73.64 75.21 1,695,256
03/28/2016 72.56 73.87 72.56 73.7 1,414,383
03/24/2016 72.19 72.55 71.77 72.49 1,764,143
03/23/2016 72.82 72.93 72.33 72.54 1,698,221
03/22/2016 72.47 73.41 72.295 72.74 1,785,107
03/21/2016 74.16 74.33 72.82 73.02 2,049,075
03/18/2016 74.7 75.39 74.21 74.26 3,297,526
03/17/2016 73.49 74.56 73.16 74.45 1,697,639
03/16/2016 72.51 73.6 72.14 73.36 1,433,055
03/15/2016 72.51 72.9 72.07 72.69 1,271,828
03/14/2016 72.71 73.2 72.185 72.59 1,331,810
03/11/2016 71.97 72.98 70.79 72.9 2,515,126
03/10/2016 72.39 72.72 70.7 71.06 2,872,038
03/09/2016 71 72.1125 70.83 71.68 1,654,088
03/08/2016 71.71 71.93 70.84 70.97 2,019,927
03/07/2016 70.99 71.83 70.66 71.66 1,208,230
03/04/2016 70.97 71.52 70.46 71.47 2,061,644
03/03/2016 70.03 71 69.79 70.97 2,168,933
03/02/2016 68.57 70.35 68.57 70.02 2,642,150
03/01/2016 67.16 68.67 66.62 68.62 3,160,353
02/29/2016 74.66 75.41 74.29 74.49 3,180,020
02/26/2016 74.49 74.9 73.54 74.55 3,068,102
02/25/2016 73.87 74.55 73.57 74.5 2,094,322
02/24/2016 73.5 74.06 72.16 73.23 1,876,013
02/23/2016 74.86 75.23 73.51 73.81 1,658,552
02/22/2016 73.68 74.62 73.63 74.2 1,716,455
02/19/2016 72.95 73.74 72.49 73.12 1,481,183
02/18/2016 72.32 73.19 71.89 72.97 1,830,399
02/17/2016 72.33 72.88 72.1 72.44 2,212,975
02/16/2016 72.03 72.31 71.15 72.18 1,524,616
02/12/2016 71.67 71.67 70.64 71.29 1,907,567
02/11/2016 70.71 71.13 69.87 70.72 2,265,570
02/10/2016 71.86 72.95 71.41 71.77 1,222,405
02/09/2016 71.95 72.44 71.2 71.34 2,089,315
02/08/2016 73.28 73.59 70.91 72.23 2,786,917
02/05/2016 75.94 76.15 73.31 73.59 2,222,845
02/04/2016 75.27 76.925 74.48 76.27 2,278,179
02/03/2016 75.8 75.92 73.4 75.68 3,100,417
02/02/2016 77 77.22 74.79 75.6 2,787,582
02/01/2016 76.19 77.8 75.79 76.73 2,142,982
01/29/2016 76.63 77.23 74.93 77.09 3,139,556
01/28/2016 78.12 78.38 75.67 75.79 2,732,023
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?