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: 1 Year, From 29-APR-2015 TO 29-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
04/29/2016 68.51 68.89 67.45 68.07 2,036,679
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
01/27/2016 79.65 79.65 77.61 78.27 1,638,300
01/26/2016 78.35 79.9 78.1 79.74 1,744,301
01/25/2016 77.61 79.2 77.15 78.2 1,843,092
01/22/2016 77.37 78.05 76.77 77.72 1,926,981
01/21/2016 76.78 77.42 76.04 76.44 1,654,243
01/20/2016 78.43 78.67 75.41 76.4 2,210,601
01/19/2016 78.67 79.72 78.32 79.18 1,647,374
01/15/2016 77.14 78.81 76.64 78.58 2,136,006
01/14/2016 79.33 79.93 78.49 78.57 2,233,624
01/13/2016 80.09 81.07 79.08 79.17 1,560,969
01/12/2016 80.86 80.96 79.5 79.94 2,004,053
01/11/2016 79.15 80.15 78.82 79.78 1,786,183
01/08/2016 81.06 81.13 78.69 78.82 1,481,225
01/07/2016 79.56 80.95 79.56 80.48 1,675,596
01/06/2016 80.76 81.5 80.31 80.73 1,407,067
01/05/2016 80.15 81.76 80 81.5 1,379,146
01/04/2016 80.79 80.87 79.21 79.9 1,727,860
12/31/2015 81.76 82.39 81.55 81.59 1,577,202
12/30/2015 81.97 82.25 81.5 81.89 1,068,430
12/29/2015 81.72 82 81.15 81.97 1,000,021
12/28/2015 80.66 81.29 80.34 81.19 781,971
12/24/2015 80.79 81.19 80.14 80.87 505,606
12/23/2015 79.65 80.8997 79.62 80.76 1,065,635
12/22/2015 80.7 81.26 79.79 80.03 1,858,387
12/21/2015 80.67 80.93 79.68 80.08 1,594,851
12/18/2015 79.93 80.75 79.89 79.9 3,442,696
12/17/2015 80.71 80.89 80.12 80.58 2,874,008
12/16/2015 79.67 81.09 79.41 80.83 1,703,993
12/15/2015 78.77 79.94 78.58 79.32 1,233,036
12/14/2015 77.29 78.28 77 78.19 1,638,444
12/11/2015 76.82 78.3 76.66 77.55 2,013,476
12/10/2015 77.55 78 76.98 77.21 2,031,622
12/09/2015 78.12 78.675 77.19 77.57 1,316,371
12/08/2015 79.1 79.68 78.53 78.65 1,430,036
12/07/2015 79.74 80 78.84 79.11 1,204,702
12/04/2015 78.16 79.95 78.14 79.66 1,646,104
12/03/2015 79.88 79.96 77.47 77.63 1,978,263
12/02/2015 80.83 81.49 79.78 79.93 1,765,111
12/01/2015 80.3 81.16 80 81.13 1,460,088
11/30/2015 80.75 81.6 79.43 79.82 3,279,676
11/27/2015 79.68 81.05 79.5 80.65 599,711
11/25/2015 79.26 80.26 79.04 79.86 1,152,436
11/24/2015 79.15 79.56 78.15 79.12 1,448,465
11/23/2015 79.93 80.48 79.3 79.79 1,448,744
11/20/2015 79.57 79.98 79.36 79.64 1,633,073
11/19/2015 78.97 79.82 78.76 79.13 1,154,370
11/18/2015 78.87 78.97 77.54 78.73 1,458,072
11/17/2015 78.58 79.3 78.13 78.65 949,079
11/16/2015 77.4 78.29 77.07 78.29 1,351,686
11/13/2015 78.06 78.19 77.265 77.29 1,244,239
11/12/2015 78.1 78.65 77.64 77.7 1,309,015
11/11/2015 77.65 78.88 77.5601 78.39 1,417,120
11/10/2015 76.35 78.09 76.35 77.57 1,754,086
11/09/2015 76.13 76.67 75.37 76.2 1,716,088
11/06/2015 77.97 78.28 76.12 76.9 1,432,880
11/05/2015 78.97 79.21 78.29 79.16 1,180,812
11/04/2015 79.57 79.8 78.765 79.14 1,502,647
11/03/2015 79.66 79.87 78.62 79.46 2,058,292
11/02/2015 77.16 80.11 77.09 80.11 2,417,481
10/30/2015 77.97 78.39 77.03 77.32 2,660,822
10/29/2015 78.5 78.87 77.68 78.14 3,008,146
10/28/2015 79.69 80.06 77.29 78.91 2,066,053
10/27/2015 80.6 81.25 79.36 79.64 2,584,361
10/26/2015 81.33 81.82 79.65 80.94 2,055,024
10/23/2015 79.64 80 78.72 79.47 1,525,294
10/22/2015 79.86 80.13 79.04 79.72 1,919,029
10/21/2015 79.91 80.25 79.3 79.45 1,218,711
10/20/2015 80.1 80.97 79.04 79.5 1,830,964
10/19/2015 78.69 80.18 78.49 80.13 1,479,662
10/16/2015 78.55 79.21 78.4 78.74 1,731,217
10/15/2015 76.54 78.26 76.54 78.23 1,613,682
10/14/2015 77.42 77.5 76.2 76.39 1,238,673
10/13/2015 77.84 78.17 76.81 77.2 1,057,557
10/12/2015 77.7 78.39 77.46 78.13 873,393
10/09/2015 77.15 77.58 76.8101 77.49 1,071,346
10/08/2015 76.91 77.46 76.06 77.35 1,228,545
10/07/2015 75.88 76.75 75.51 76.72 1,656,252
10/06/2015 76.38 76.79 75.51 75.67 1,620,518
10/05/2015 76.27 76.55 75.42 76.42 1,522,414
10/02/2015 75.06 76.09 74.62 76.08 1,156,134
10/01/2015 75.52 75.59 74.38 75.27 1,378,376
09/30/2015 74.01 75.34 73.77 75.12 2,850,082
09/29/2015 71.46 73.76 71.35 73.55 2,044,885
09/28/2015 72.54 72.665 70.88 71.33 1,800,618
09/25/2015 72.49 73.3 71.88 72.87 1,644,811
09/24/2015 72.59 73.16 71.72 72.27 1,864,885
09/23/2015 72.54 73.2321 72.11 72.86 1,430,534
09/22/2015 72.65 72.96 72.21 72.52 1,536,014
09/21/2015 72.22 73.37 72.1 73.14 1,366,666
09/18/2015 71.48 73.44 71.41 72.11 2,933,281
09/17/2015 71.9 73.98 71.375 72.61 1,422,692
09/16/2015 71.83 72.59 71.56 72.36 1,450,048
09/15/2015 70.95 71.88 70.19 71.82 1,258,179
09/14/2015 71.12 71.12 70.29 70.58 887,305
09/11/2015 69.51 70.91 69.1 70.9 2,066,751
09/10/2015 68.99 70.26 68.99 69.52 1,263,337
09/09/2015 71.21 71.6 69.21 69.34 1,503,051
09/08/2015 69.95 70.47 69.31 70.23 1,742,901
09/04/2015 69.8 69.93 68.45 69.16 1,346,190
09/03/2015 70.49 70.92 70.21 70.44 1,378,776
09/02/2015 70.38 70.71 69.58 70.16 1,197,905
09/01/2015 70.05 70.7 68.94 69.48 1,870,105
08/31/2015 72.68 72.7492 71.16 71.25 3,306,449
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
*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?