Equity Residential Historical Stock Prices

EQR 
$72.94
*  
0.18
0.25%
Get EQR Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading EQR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    EQR Pre-Market
 
 
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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
16:00  73.12  73.47  72.39  72.94 1,634,307
08/28/2015 73.12 73.47 72.39 72.94 1,642,943
08/27/2015 71.89 73.58 71.43 73.12 1,961,555
08/26/2015 70.08 71.48 68.85 71.29 2,766,426
08/25/2015 71.99 72.4 68.87 68.95 2,882,632
08/24/2015 70 81.98 61.9 70.52 2,629,176
08/21/2015 75.77 75.85 74.39 74.39 2,577,659
08/20/2015 76.2 76.67 75.61 75.96 1,662,880
08/19/2015 77.25 77.47 76.07 76.47 2,092,222
08/18/2015 77.51 78 77.25 77.71 1,492,152
08/17/2015 77.13 77.58 76.64 77.53 1,509,605
08/14/2015 76.68 77.16 76.02 77.14 979,710
08/13/2015 76.55 77.52 76.02 76.8 1,109,510
08/12/2015 76.88 76.88 75.7 76.85 2,132,959
08/11/2015 75.22 76.62 75.02 76.37 1,527,364
08/10/2015 75.4 75.7 74.92 75.28 1,139,005
08/07/2015 74.71 75.2 73.99 75.2 912,085
08/06/2015 74.32 74.8 73.37 74.77 1,523,026
08/05/2015 74.75 75.11 74.05 74.5 1,383,176
08/04/2015 75.31 75.95 74.45 74.57 1,312,399
08/03/2015 75 75.76 74.89 75.52 924,400
07/31/2015 74.94 75.99 74.7 74.81 1,642,115
07/30/2015 74.17 75.06 74.05 74.29 2,296,948
07/29/2015 74.8 75.01 73.085 74.45 2,176,633
07/28/2015 75.33 77.005 74.59 74.89 1,231,482
07/27/2015 74.74 75.47 74.74 75.05 1,499,702
07/24/2015 74.45 74.75 74.19 74.58 2,369,887
07/23/2015 75.25 75.43 74.23 74.53 1,451,117
07/22/2015 74.93 75.71 74.92 75.35 851,445
07/21/2015 75.22 75.92 74.71 74.77 1,085,967
07/20/2015 74.51 75.37 74.41 75.28 1,080,190
07/17/2015 75 75.36 74.29 74.73 1,162,503
07/16/2015 74.97 75.51 74.74 75.07 1,220,309
07/15/2015 74.78 75.16 74.33 74.76 1,539,403
07/14/2015 74.55 75.26 74.29 74.81 1,185,020
07/13/2015 74.96 75.72 73.99 74.43 1,702,927
07/10/2015 74.43 75.27 74.33 74.68 1,458,880
07/09/2015 74.34 74.86 74.03 74.19 1,714,550
07/08/2015 74.12 74.42 73.96 74.08 1,814,885
07/07/2015 73.42 74.43 73.12 74.08 2,379,030
07/06/2015 72.23 72.95 72.23 72.94 1,836,701
07/02/2015 72.17 73.03 71.85 72.59 2,759,993
07/01/2015 70.5 71.65 70.04 71.64 1,936,854
06/30/2015 71.12 71.12 69.94 70.17 1,812,390
06/29/2015 71.26 71.8 70.05 70.12 1,969,831
06/26/2015 70.5 71.585 70.18 71.2 1,803,613
06/25/2015 71.37 71.66 70.63 70.65 1,441,602
06/24/2015 71.34 71.74 71.18 71.35 1,751,933
06/23/2015 72.89 73 71.59 71.81 2,151,140
06/22/2015 74.26 74.4 72.89 72.96 1,878,825
06/19/2015 74.76 75.02 74.05 74.07 2,473,619
06/18/2015 73.52 75.51 73.52 74.77 2,738,183
06/17/2015 72.8 73.76 72.02 73.67 1,881,359
06/16/2015 71.61 72.79 71.25 72.65 2,016,063
06/15/2015 71.41 71.64 70.95 71.52 1,660,878
06/12/2015 71.62 71.96 71.315 71.55 1,133,039
06/11/2015 71.34 72.06 71.32 71.59 1,713,936
06/10/2015 70.4 71.33 70.05 70.89 1,895,521
06/09/2015 70.98 71.29 70.47 70.74 1,431,843
06/08/2015 71.54 71.69 70.95 71.14 2,785,291
06/05/2015 71.2 72.42 70.71 71.49 2,034,000
06/04/2015 71.72 72.25 71.482 71.89 1,451,795
06/03/2015 73.79 74.17 71.62 71.91 2,297,410
06/02/2015 74.69 74.79 73.46 73.79 1,140,091
06/01/2015 74.64 75.275 73.93 75.02 1,311,209
05/29/2015 75.02 75.17 74.175 74.32 2,989,426
05/28/2015 75.02 75.37 74.48 74.89 1,158,691
05/27/2015 74.14 75.27 73.762 75.08 1,615,279
05/26/2015 74.41 74.53 73.655 73.95 997,912
05/22/2015 74.32 75.11 73.96 74.62 921,772
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
02/20/2015 77.71 78.74 77.29 78.65 1,835,806
02/19/2015 79.79 79.806 77.35 77.58 1,672,279
02/18/2015 79.04 80.09 78.58 79.99 1,674,654
02/17/2015 78.42 79.39 78.38 79.01 2,024,515
02/13/2015 79.72 79.76 78.35 78.75 1,884,956
02/12/2015 78.08 80.08 77.97 79.86 1,950,674
02/11/2015 77.85 78.41 77.29 77.97 2,092,617
02/10/2015 78.25 78.56 77.21 77.7 3,667,034
02/09/2015 78.21 78.49 77.79 77.87 1,346,679
02/06/2015 79.88 80 77.755 78.12 2,992,413
02/05/2015 79.02 80.52 78.98 80.27 2,177,743
02/04/2015 80.45 80.46 77.639 78.94 2,702,182
02/03/2015 77.13 77.99 76.42 77.99 2,193,612
02/02/2015 77.72 77.78 75.95 77.1 2,397,703
01/30/2015 78.97 79.27 77.54 77.61 2,333,060
01/29/2015 79.35 79.8 78.64 79.34 1,768,605
01/28/2015 80.77 81.03 79.58 79.63 1,641,685
01/27/2015 79.9 80.63 79.8 80.24 1,373,438
01/26/2015 79.67 80.28 79.27 80.1 1,792,807
01/23/2015 79.58 80.095 78.99 79.8 2,127,956
01/22/2015 77.78 79.32 77.7 79.31 1,805,056
01/21/2015 77.53 77.92 76.77 77.73 2,149,673
01/20/2015 79.94 80.08 77.445 77.98 3,457,183
01/16/2015 78.68 79.62 78.22 79.39 2,204,285
01/15/2015 78.42 78.68 77.79 78.53 1,388,031
01/14/2015 76.67 78.19 76.67 78.08 1,460,900
01/13/2015 77.97 78.03 76.79 77.09 2,071,558
01/12/2015 77.27 78.05 77.16 77.89 1,803,308
01/09/2015 76.47 77.36 75.96 77 1,909,726
01/08/2015 75.76 76.48 75.01 76.43 2,122,400
01/07/2015 74.78 75.82 74.56 75.58 1,719,631
01/06/2015 74.31 74.98 74.11 74.48 2,043,199
01/05/2015 73.24 74.32 72.94 74.06 1,800,293
01/02/2015 72.28 73.69 72.06 73.41 1,408,447
12/31/2014 73.05 73.45 71.78 71.84 1,472,479
12/30/2014 73.61 73.95 72.67 72.89 1,301,468
12/29/2014 73.51 74.23 73.23 73.74 1,058,667
12/26/2014 73.22 73.89 73.22 73.59 696,067
12/24/2014 73.69 74.16 73.12 73.22 661,490
12/23/2014 74.29 74.72 73.4475 73.72 1,737,292
12/22/2014 73.5 74.6 73.14 74.55 1,940,964
12/19/2014 73.28 73.98 72.75 73.36 3,721,113
12/18/2014 72.58 72.98 72.21 72.97 1,343,766
12/17/2014 70.63 72.61 70.34 72.27 2,409,025
12/16/2014 70.73 70.95 69.78 70.38 1,574,600
12/15/2014 71.1 71.39 70.13 70.35 1,443,585
12/12/2014 72.09 72.26 71.06 71.08 1,824,042
12/11/2014 72.9 72.95 72.15 72.28 1,411,766
12/10/2014 72.16 72.97 71.965 72.47 1,825,952
12/09/2014 71.32 72.51 71.17 72.23 1,066,946
12/08/2014 70.58 71.74 70.51 71.57 1,576,600
12/05/2014 70.81 70.94 69.98 70.29 2,095,988
12/04/2014 70.97 71.44 70.75 71.29 1,220,790
12/03/2014 71.04 71.21 70.65 70.97 1,054,235
12/02/2014 70.77 71.25 70.23 71.09 2,648,012
12/01/2014 70.93 71.47 70.57 70.64 1,761,684
11/28/2014 70.87 71.915 70.65 70.84 1,700,074
11/26/2014 70.2 71.16 70.04 71.04 1,164,175
11/25/2014 70.2 70.35 69.92 70.04 1,727,638
11/24/2014 70.2 70.8 69.86 70.06 1,748,528
11/21/2014 69.92 70.36 69.68 70.31 1,843,906
11/20/2014 69.23 69.59 68.94 69.56 1,121,962
11/19/2014 69.9 70.15 69.21 69.23 1,405,093
11/18/2014 69.5 70.37 69.25 70.18 1,942,989
11/17/2014 69.04 69.95 69.04 69.7 1,586,313
11/14/2014 70.09 70.18 69.04 69.26 1,068,186
11/13/2014 69.5 70.25 69.28 69.98 1,590,809
11/12/2014 69.8 70.01 69.1 69.31 1,846,367
11/11/2014 70.659 70.66 69.67 69.96 1,603,582
11/10/2014 68.99 70.46 68.99 70.46 2,286,544
11/07/2014 69.48 69.76 69.02 69.29 2,021,394
11/06/2014 70.06 70.42 69.3 69.49 1,835,079
11/05/2014 70.06 70.3 69.24 70.06 2,132,383
11/04/2014 70.11 70.3 69.33 69.91 1,767,669
11/03/2014 69.68 70.36 69.32 70.31 2,202,932
10/31/2014 68.58 69.57 67.97 69.56 3,161,701
10/30/2014 67.26 67.99 66.82 67.97 2,270,076
10/29/2014 67.65 68.36 67.17 67.75 2,662,905
10/28/2014 67.69 67.83 67.02 67.46 2,411,009
10/27/2014 67.84 68.15 67.5 67.84 1,840,338
10/24/2014 67.94 68.29 67.25 67.74 1,678,732
10/23/2014 67.76 68.3 67.43 68.07 2,303,536
10/22/2014 67.63 67.95 67.23 67.51 1,978,282
10/21/2014 67.26 67.53 66.75 67.51 1,947,523
10/20/2014 65.92 67.2 65.79 67.19 1,934,331
10/17/2014 66.7 66.7 65.29 65.9 2,990,541
10/16/2014 66.51 66.91 65.27 66.28 3,237,231
10/15/2014 66.35 67.395 65.71 67.03 4,291,468
10/14/2014 65.81 67.41 65.56 66.72 4,567,519
10/13/2014 65.09 65.97 64.93 65.56 2,920,293
10/10/2014 64.28 65.61 64.15 65.11 3,352,057
10/09/2014 63.71 64.62 63.66 64.1 2,538,385
10/08/2014 62.82 63.8 62.805 63.57 3,202,576
10/07/2014 63.07 63.29 62.58 62.61 1,496,841
10/06/2014 62.71 63.48 62.71 63.04 2,035,406
10/03/2014 62.46 62.82 62.03 62.61 1,871,590
10/02/2014 62.12 62.52 61.9 62.22 2,201,489
10/01/2014 61.58 62.17 61.47 62.03 3,198,026
09/30/2014 61.56 61.825 60.92 61.58 2,426,153
09/29/2014 60.98 61.55 60.7 61.54 1,442,262
09/26/2014 60.71 61.46 60.44 61.4 1,597,904
09/25/2014 61.03 61.26 60.69 60.8 1,921,983
09/24/2014 61.96 62.43 60.83 60.86 3,373,526
09/23/2014 62.08 62.77 61.89 62.09 3,133,257
09/22/2014 61.68 62.35 61.58 62.07 3,196,384
09/19/2014 61.64 61.96 61.32 61.94 6,185,018
09/18/2014 62.92 62.92 61.34 61.4 2,269,094
09/17/2014 62.71 62.97 62.23 62.29 2,353,439
09/16/2014 62.12 62.8 62.11 62.51 2,374,927
09/15/2014 62.37 62.94 61.92 62.09 2,141,343
09/12/2014 64.69 64.69 62.33 62.64 3,324,109
09/11/2014 64.35 64.88 64.28 64.69 2,421,322
09/10/2014 66.93 66.93 64.52 64.6 3,964,068
09/09/2014 67.4 67.52 66.97 67.15 1,563,522
09/08/2014 67.42 67.91 67.284 67.65 2,142,331
09/05/2014 66.24 67.28 66.24 67.26 1,657,258
09/04/2014 66.43 66.785 66.01 66.4 1,458,451
09/03/2014 66.55 66.66 65.75 66.53 1,526,882
09/02/2014 66.63 66.68 66.06 66.3 1,363,070
08/29/2014 66.44 66.62 66.14 66.47 2,211,192
08/28/2014 66.15 66.4 65.83 66.19 1,049,323
*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?