Equity Residential Historical Stock Prices

EQR 
$74.955
*  
0.415
0.56%
Get EQR Alerts
*Delayed - data as of May 22, 2015 12:32 ET  -  Find a broker to begin trading EQR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    EQR Real Time
 
 
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 21-FEB-2015 TO 21-MAY-2015

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.
12:32  74.21  75.11  73.96  74.955 389,093
05/21/2015 74.92 75.05 74.24 74.54 976,715
05/20/2015 74.5 75.35 74.36 74.84 1,392,910
05/19/2015 74.57 75.27 74.12 74.62 1,065,956
05/18/2015 74.89 75.27 74.68 74.8 1,125,384
05/15/2015 75.19 75.44 75.02 75.18 1,973,874
05/14/2015 73.73 74.98 73.53 74.94 986,147
05/13/2015 74.08 74.96 73.21 73.4 1,545,380
05/12/2015 72.91 74.39 72.68 73.81 1,444,680
05/11/2015 74.64 75.05 73.265 73.37 1,476,751
05/08/2015 75.51 75.7925 74.73 74.84 1,512,758
05/07/2015 72.65 74.5 72.65 74.18 1,491,986
05/06/2015 73.11 73.24 72.02 72.46 2,342,440
05/05/2015 74.96 74.96 72.87 73.03 1,482,654
05/04/2015 75.14 75.95 74.97 75.2 1,267,355
05/01/2015 74.12 75.47 73.86 74.77 1,602,068
04/30/2015 74.95 75.52 73.325 73.86 2,344,836
04/29/2015 75.76 76.55 74.76 75.42 1,894,684
04/28/2015 76.42 76.8 75.81 76.53 1,754,739
04/27/2015 76.69 77.28 76.45 76.69 1,396,963
04/24/2015 76.49 77.22 76.315 76.55 835,477
04/23/2015 76.06 76.71 76.03 76.49 946,377
04/22/2015 76 76.82 75.865 76.25 2,104,852
04/21/2015 75.53 76.23 75.39 75.77 1,668,273
04/20/2015 75.4 75.71 75.01 75.27 1,112,265
04/17/2015 75.52 75.82 74.96 75.32 1,303,286
04/16/2015 75.32 76.08 74.83 75.77 1,010,026
04/15/2015 76.07 76.18 75.17 75.31 1,247,918
04/14/2015 76.08 76.18 75.51 76.1 1,394,505
04/13/2015 75.38 75.96 75.32 75.32 1,185,774
04/10/2015 76.06 76.65 75.39 75.62 1,331,300
04/09/2015 77.86 77.88 75.71 75.87 1,453,837
04/08/2015 77.8 78.43 77.72 78.04 2,341,964
04/07/2015 78.97 79.16 77.7 77.7 1,632,425
04/06/2015 78.61 79.23 78.4 79.08 1,045,799
04/02/2015 77.68 78.65 77.51 78.31 1,461,666
04/01/2015 77.94 78.19 77.25 77.56 1,849,644
03/31/2015 78.86 79.015 77.85 77.86 3,194,271
03/30/2015 78.78 79.21 78.3026 78.9 4,372,956
03/27/2015 78.45 79.2 78.01 78.45 1,861,417
03/26/2015 79.01 79.33 78.28 78.5 2,742,787
03/25/2015 80.76 81.19 78.63 78.81 2,605,798
03/24/2015 81.27 81.79 80.8 80.83 2,215,485
03/23/2015 81.88 82.53 81.4 81.46 1,295,890
03/20/2015 79.71 81.97 79.64 81.73 3,096,713
03/19/2015 79.62 80.61 79.44 79.73 1,572,864
03/18/2015 78.67 80.74 78.13 80.41 1,926,098
03/17/2015 78.66 78.91 77.98 78.62 1,649,194
03/16/2015 77.36 78.97 77.25 78.9 1,480,308
03/13/2015 77.36 77.71 76.64 77.02 1,503,405
03/12/2015 76.28 77.32 76.048 77.13 2,554,502
03/11/2015 75.86 76.2 75.65 75.76 1,033,197
03/10/2015 75.78 76.59 75.485 75.95 1,547,713
03/09/2015 75.57 76.23 75.41 75.81 1,017,259
03/06/2015 75.97 76.29 74.82 75.03 1,904,984
03/05/2015 77.71 78.36 77.313 77.33 1,670,400
03/04/2015 77.29 77.45 76.53 76.84 1,139,661
03/03/2015 77.37 77.61 76.78 77.26 1,583,455
03/02/2015 77.28 78.24 77.08 77.58 1,735,765
02/27/2015 77.05 77.34 76.53 77.03 2,717,801
02/26/2015 77.85 77.96 76.8 76.84 1,994,824
02/25/2015 78.01 79.2 77.69 77.7 2,130,917
02/24/2015 79.65 79.65 77.74 77.98 2,011,255
02/23/2015 79.01 79.97 78.71 79.95 2,038,824
*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?