Equity Residential Historical Stock Prices

EQR 
$65.4
*  
0.25
0.38%
Get EQR Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading EQR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    EQR After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  65.95  65.95  65.19  65.40 1,028,496
07/28/2014 64.61 65.87 64.61 65.65 1,143,265
07/25/2014 65.62 65.65 64.81 64.84 1,571,690
07/24/2014 65.4 65.87 65.31 65.84 1,749,280
07/23/2014 65.07 65.38 65.02 65.32 877,967
07/22/2014 64.95 65.365 64.79 65.19 1,055,009
07/21/2014 64.8 64.92 64.45 64.7 857,872
07/18/2014 64.4 64.99 64.3 64.8 1,320,416
07/17/2014 64.54 64.97 64.431 64.5 974,718
07/16/2014 64.72 64.93 64.44 64.88 924,145
07/15/2014 64.31 64.69 64.12 64.63 1,527,619
07/14/2014 64.22 64.44 63.9 64.27 1,274,676
07/11/2014 63.9 64.21 63.6045 64.19 1,105,371
07/10/2014 63.17 64.1 63.07 63.8 3,383,646
07/09/2014 63.65 63.77 63.125 63.59 2,147,078
07/08/2014 63.37 63.88 63.17 63.51 2,663,066
07/07/2014 63.14 63.39 63.01 63.19 1,426,356
07/03/2014 63.38 63.42 62.75 63.19 786,421
07/02/2014 63.34 63.47 62.93 63.45 822,962
07/01/2014 63.21 63.54 62.86 63.31 1,389,943
06/30/2014 63.33 63.52 62.625 63 2,018,174
06/27/2014 62.75 63.54 62.75 63.53 1,439,788
06/26/2014 63.16 63.16 62.62 62.96 1,713,419
06/25/2014 62.24 63.05 62.24 63.01 1,783,735
06/24/2014 61.92 62.47 61.9 62.29 1,554,403
06/23/2014 61.94 62.29 61.92 61.96 1,588,655
06/20/2014 61.95 62.19 61.74 62.08 2,714,529
06/19/2014 61.54 61.96 61.21 61.94 1,846,864
06/18/2014 61.23 61.98 60.66 61.81 1,694,626
06/17/2014 61.14 61.49 60.94 61.32 1,061,345
06/16/2014 61.59 61.8 61.075 61.31 1,366,077
06/13/2014 61.39 61.92 60.69 61.76 1,283,631
06/12/2014 61.1 61.29 60.52 61.25 1,145,036
06/11/2014 61 61.58 60.77 61.27 1,002,027
06/10/2014 61.57 61.82 60.88 61.08 1,284,266
06/09/2014 62.53 62.74 61.5 61.72 1,413,902
06/06/2014 63.24 63.25 62.43 62.65 1,069,726
06/05/2014 62.19 63.23 61.9 63.18 1,279,961
06/04/2014 62.06 62.27 61.88 62.13 854,763
06/03/2014 62.04 62.42 61.866 62.2 1,029,555
06/02/2014 61.81 62.39 61.64 62.11 1,144,194
05/30/2014 61.63 61.92 61.48 61.8 1,823,486
05/29/2014 61.17 61.67 61.07 61.58 1,263,359
05/28/2014 61.32 61.4 60.69 61.19 1,491,834
05/27/2014 61.13 61.52 61.04 61.42 1,419,777
05/23/2014 60.83 61 60.54 60.98 1,209,030
05/22/2014 61.08 61.21 60.56 60.64 1,300,165
05/21/2014 61.47 61.71 60.925 61.04 1,013,878
05/20/2014 61.76 61.855 61.09 61.41 1,188,056
05/19/2014 61.81 62.02 61.44 61.63 1,126,746
05/16/2014 61.38 61.94 61.37 61.85 1,531,649
05/15/2014 61.61 61.75 61.04 61.47 1,409,416
05/14/2014 61.74 61.89 61.22 61.6 1,436,528
05/13/2014 61.92 62.57 61.48 61.71 1,651,982
05/12/2014 61.94 62.35 61.67 62.3 1,278,236
05/09/2014 61.89 62.05 61.47 61.79 1,049,461
05/08/2014 61.43 62.05 61.43 61.72 1,208,937
05/07/2014 61.1 61.9 60.75 61.54 1,575,428
05/06/2014 60.57 61.05 60.3 60.92 2,445,554
05/05/2014 59.99 60.8 59.93 60.79 2,001,931
05/02/2014 59.41 60.22 59.3 60.21 1,721,027
05/01/2014 58 59.64 58 59.59 1,755,167
04/30/2014 59.27 59.46 58.78 59.44 1,317,991
04/29/2014 59.72 59.72 59.22 59.32 1,325,126
04/28/2014 58.86 59.58 58.73 59.5 1,764,526
04/25/2014 58.54 58.76 58.38 58.66 1,354,546
04/24/2014 57.83 58.56 57.66 58.54 1,243,282
04/23/2014 58.14 58.21 57.62 57.85 1,811,565
04/22/2014 58.2 58.2 57.55 58.13 1,573,996
04/21/2014 57.54 58.25 57.34 58.24 3,147,048
04/17/2014 58.18 58.29 57.19 57.5 3,247,516
04/16/2014 58.43 58.8 57.73 58.43 3,333,911
04/15/2014 57.99 58.45 57.81 58.01 2,609,040
04/14/2014 58.18 58.4 57.59 58.08 2,024,598
04/11/2014 58.55 59.15 57.61 57.73 3,851,473
04/10/2014 60.03 60.34 58.99 59.17 1,781,928
04/09/2014 60.15 60.34 59.66 60.03 1,828,393
04/08/2014 59.42 60.095 59.35 60.05 1,823,293
04/07/2014 59.28 60.21 59.13 59.71 2,048,555
04/04/2014 58.99 59.4 58.58 59.16 1,343,314
04/03/2014 59.22 59.4 58.32 58.64 1,964,583
04/02/2014 58.42 59.335 58.2 59.22 2,168,295
04/01/2014 58.15 58.58 57.68 58.56 1,922,258
03/31/2014 57.66 58.35 57.23 57.99 2,426,081
03/28/2014 57.33 57.74 57.125 57.39 1,039,190
03/27/2014 57.05 57.35 56.68 57.19 1,135,246
03/26/2014 57.88 57.98 57.13 57.13 1,562,576
03/25/2014 57.11 57.95 57.11 57.83 1,382,191
03/24/2014 57.35 57.37 56.56 56.89 1,772,095
03/21/2014 57.4 57.8 57.1 57.19 1,971,561
03/20/2014 56.77 57.22 56.51 57.22 1,519,388
03/19/2014 58.32 58.72 57.11 57.28 1,848,091
03/18/2014 58.33 58.48 58.04 58.41 899,480
03/17/2014 58.32 58.68 58.095 58.37 920,837
03/14/2014 57.9 58.57 57.9 58.07 1,233,882
03/13/2014 58.62 58.79 57.82 57.9 1,938,715
03/12/2014 57.92 58.63 57.89 58.63 1,625,366
03/11/2014 57.74 58.2 57.69 58.07 1,227,560
03/10/2014 58.22 58.29 57.5 57.73 1,643,223
03/07/2014 58.17 58.3397 57.52 58.25 1,842,793
03/06/2014 58.72 58.74 58.15 58.36 2,023,373
03/05/2014 59.35 59.4 58.48 58.75 2,074,275
03/04/2014 59.11 59.41 58.89 59.4 2,001,510
03/03/2014 58.36 58.81 58.195 58.52 1,969,466
02/28/2014 58.37 58.71 58.14 58.47 2,544,851
02/27/2014 58.55 58.81 58.0001 58.36 1,184,249
02/26/2014 59.06 59.06 58.43 58.57 1,551,057
02/25/2014 58.69 59.085 58.42 58.79 1,594,801
02/24/2014 58.81 59.15 58.55 58.55 2,066,814
02/21/2014 58.69 59.005 58.34 58.71 1,424,271
02/20/2014 58.52 58.83 58 58.73 2,025,034
02/19/2014 58.85 59.335 58.36 58.49 2,621,603
02/18/2014 58.5 59.02 58.47 59 2,255,455
02/14/2014 58.32 58.74 58.2 58.58 1,845,808
02/13/2014 57.96 58.86 57.86 58.3 3,557,221
02/12/2014 58.04 58.21 57.82 58.21 2,510,653
02/11/2014 57.46 58.29 57.38 58.03 1,986,006
02/10/2014 56.9 57.68 56.77 57.6 2,247,141
02/07/2014 56.8 57.14 56.56 56.87 2,195,136
02/06/2014 55.67 56.52 55.65 56.48 3,198,953
02/05/2014 54.99 55.945 54.56 55.78 3,253,883
02/04/2014 55.02 55.5 54.75 55.38 3,303,504
02/03/2014 55.23 55.25 54.61 54.8 3,092,052
01/31/2014 54.68 55.61 54.52 55.38 3,483,563
01/30/2014 54.2 55.25 54 55.14 2,690,404
01/29/2014 53.61 54.15 53.4575 53.95 3,138,311
01/28/2014 53.32 53.95 53.3 53.86 2,243,316
01/27/2014 53.57 54.07 53.2 53.36 4,027,266
01/24/2014 54.74 54.74 53.49 53.7 2,714,784
01/23/2014 53.71 53.83 53.48 53.77 2,306,330
01/22/2014 54.44 54.86 53.95 53.98 2,342,843
01/21/2014 54.13 54.56 53.94 54.42 2,155,781
01/17/2014 53.94 54.07 53.62 53.84 1,794,135
01/16/2014 53.88 54.09 53.69 53.89 1,680,073
01/15/2014 53.76 53.94 53.6 53.78 1,925,959
01/14/2014 53.33 53.81 53.25 53.49 1,816,210
01/13/2014 53.32 53.63 53.11 53.22 1,917,431
01/10/2014 53.71 53.89 53.31 53.57 2,115,259
01/09/2014 53.61 53.69 53.02 53.44 2,154,098
01/08/2014 52.8 53.41 52.71 53.41 2,038,843
01/07/2014 52.96 53.17 52.77 52.93 1,180,190
01/06/2014 52.54 53.19 52.43 52.84 1,561,992
01/03/2014 52.07 52.605 51.91 52.43 1,300,208
01/02/2014 51.74 52.305 51.55 51.99 1,520,619
12/31/2013 52.02 52.31 51.72 51.87 1,676,375
12/30/2013 51.82 52.24 51.76 52.06 1,265,613
12/27/2013 51.78 51.97 51.47 51.84 1,290,314
12/26/2013 51.79 52.02 51.57 51.76 1,750,709
12/24/2013 51.25 51.66 51.2 51.51 869,197
12/23/2013 52.05 52.31 51.63 51.85 1,706,117
12/20/2013 51.79 52.12 51.64 51.96 2,570,647
12/19/2013 52.47 52.64 51.61 52.04 1,641,559
12/18/2013 51.7 52.51 50.89 52.5 2,711,535
12/17/2013 51.75 51.89 51.34 51.62 1,949,077
12/16/2013 52.28 52.385 51.89 51.91 1,785,024
12/13/2013 52.5 52.72 51.88 52.21 2,020,843
12/12/2013 52.99 53.5 52.435 52.45 2,765,159
12/11/2013 53.89 53.98 53.05 53.14 3,287,165
12/10/2013 53.47 54.05 53.27 54 3,630,716
12/09/2013 52.99 53.51 52.99 53.48 1,856,201
12/06/2013 52.96 53.32 52.57 53.16 1,860,830
12/05/2013 52.93 53.09 52.25 52.62 1,904,930
12/04/2013 51.57 53.83 51.44 52.93 6,087,257
12/03/2013 51.44 52.2 51.35 52.01 2,433,536
12/02/2013 51.3 51.84 51.22 51.66 3,862,494
11/29/2013 52.17 52.17 51.23 51.54 1,665,841
11/27/2013 50.98 52.1 50.908 52.01 3,602,766
11/26/2013 50.63 50.94 50.08 50.89 2,490,254
11/25/2013 51.2 51.2 50.3 50.6 1,440,570
11/22/2013 50.99 51.01 50.64 50.83 2,070,144
11/21/2013 50.66 50.99 50.47 50.83 1,097,007
11/20/2013 51.03 51.55 50.43 50.64 1,005,704
11/19/2013 51.09 51.21 50.75 51.05 1,316,040
11/18/2013 51.59 51.7296 50.8 51.22 1,691,328
11/15/2013 51.97 52.17 51.165 51.38 1,609,636
11/14/2013 51.98 52.44 51.74 52.07 1,442,130
11/13/2013 51.19 51.56 50.93 51.55 1,895,721
11/12/2013 51.44 51.6093 50.88 51.29 1,265,237
11/11/2013 51.69 52.01 51.545 51.65 1,252,815
11/08/2013 52.2 52.37 50.98 51.7 1,694,381
11/07/2013 52.72 52.81 52.32 52.45 1,687,473
11/06/2013 52.63 53.01 52.58 52.66 1,198,295
11/05/2013 53.23 53.39 52.47 52.56 1,300,697
11/04/2013 52.92 53.39 52.8101 53.37 1,733,785
11/01/2013 52.45 52.96 52.33 52.9 2,133,650
10/31/2013 53.6 53.87 51.76 52.36 2,930,166
10/30/2013 53.85 54.11 52.94 53.15 2,161,991
10/29/2013 54.37 54.45 53.47 53.85 1,538,404
10/28/2013 55 55.07 53.75 54.37 1,683,960
10/25/2013 53.81 55.06 53.61 54.91 2,405,654
10/24/2013 55.41 55.41 53.61 53.82 3,471,431
10/23/2013 55.41 55.67 54.95 55.55 1,517,897
10/22/2013 55.23 55.93 55.09 55.47 2,067,814
10/21/2013 55.12 55.28 54.71 55.05 1,442,276
10/18/2013 56.02 56.06 55.04 55.21 1,483,889
10/17/2013 54.94 55.71 54.51 55.6 1,473,647
10/16/2013 53.92 54.815 53.74 54.77 1,514,529
10/15/2013 53.34 53.99 53.22 53.62 1,256,657
10/14/2013 53.39 53.78 53.23 53.63 1,259,043
10/11/2013 53.54 53.74 53.01 53.72 1,265,526
10/10/2013 52.55 53.56 52.34 53.54 1,802,374
10/09/2013 52.19 52.78 52.136 52.22 1,095,711
10/08/2013 52.91 52.97 52.13 52.18 1,333,154
10/07/2013 52.22 53.18 52.19 53 1,346,184
10/04/2013 52.8 53.12 52.18 52.63 1,448,788
10/03/2013 53.97 54.18 52.625 52.86 2,069,201
10/02/2013 54.1 54.6 53.43 54.08 1,810,162
10/01/2013 53.61 54.62 53.4 54.31 2,152,580
09/30/2013 54.23 54.96 53.35 53.57 1,728,424
09/27/2013 54.29 54.83 54.04 54.55 1,003,127
09/26/2013 54.53 54.89 54.32 54.67 1,218,030
09/25/2013 54.32 54.96 54 54.56 1,290,665
09/24/2013 55.25 55.4 54.215 54.29 1,763,389
09/23/2013 55.77 56.4 55.11 55.18 1,155,552
09/20/2013 56.5 56.63 55.76 56.1 5,784,563
09/19/2013 56.45 56.95 56 56.31 2,451,897
09/18/2013 54.67 56.97 54.32 56.49 3,149,913
09/17/2013 54.78 55.385 54.54 54.55 1,619,044
09/16/2013 55.21 55.65 54.47 54.81 1,737,524
09/13/2013 54.5 54.86 54.29 54.59 1,381,407
09/12/2013 54.89 55.23 54.55 54.72 1,384,546
09/11/2013 54.38 54.91 54.17 54.91 1,709,223
09/10/2013 54.22 54.48 53.97 54.4 1,410,826
09/09/2013 53.04 54.2 52.98 54.19 2,168,073
09/06/2013 52.15 53.25 52.15 53.04 2,166,891
09/05/2013 51.97 52.01 51.3 51.74 1,233,919
09/04/2013 51.41 52.31 51 52 1,579,110
09/03/2013 52.26 52.35 50.775 51.26 1,634,924
08/30/2013 52.25 52.55 51.78 51.89 1,818,363
08/29/2013 51.94 52.165 51.4 52.1 1,070,799
08/28/2013 52.81 52.81 51.86 52.1 1,488,035
08/27/2013 52.44 53.1 52.175 52.92 1,640,480
08/26/2013 52.57 53.33 52.52 52.91 1,824,579
08/23/2013 51.82 52.57 51.3844 52.51 1,869,359
08/22/2013 51.38 51.99 50.82 51.85 1,597,057
08/21/2013 51.02 51.98 50.24 51.28 2,208,613
08/20/2013 50.63 51.62 50.59 51.32 1,955,799
08/19/2013 50.44 50.92 50.28 50.45 1,936,057
08/16/2013 51.71 51.83 50.57 50.67 3,952,029
08/15/2013 52.14 52.2099 51.21 51.79 1,811,758
08/14/2013 52.56 52.9 52.34 52.57 1,073,927
08/13/2013 53.47 53.53 52.48 52.66 1,462,019
08/12/2013 54 54.1 53.0095 53.47 1,431,330
08/09/2013 54.01 54.581 53.69 54.21 1,628,202
08/08/2013 54.5 54.5 53.91 54.26 1,776,205
08/07/2013 54.57 54.8 54.18 54.25 1,646,400
08/06/2013 54.75 55.19 54.47 54.74 1,688,528
08/05/2013 55.14 55.14 54.55 54.89 1,660,823
08/02/2013 55.42 56 54.88 54.95 1,991,444
08/01/2013 56.26 56.54 55.465 55.66 2,314,961
07/31/2013 57.29 57.6 55.08 56 3,363,431
07/30/2013 58.12 58.59 57.51 57.66 1,487,184
07/29/2013 58.1 58.28 57.6401 57.78 1,427,752
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?