Quantcast

Equity Residential Common Shares of Beneficial Interest Historical Stock Prices

EQR 
$62.67
*  
0.20
0.32%
Get EQR Alerts
*Delayed - data as of Oct. 12, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

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 63.23 63.84 62.40 62.67 1,734,518
10/12/2018 63.12 63.84 62.4 62.67 1,734,835
10/11/2018 64.95 64.95 62.82 62.87 1,987,822
10/10/2018 65.5 65.93 64.65 64.69 1,567,607
10/09/2018 65.41 65.795 65.055 65.55 1,661,228
10/08/2018 64.99 66.065 64.99 65.3 2,430,551
10/05/2018 65.06 65.55 64.82 64.89 1,559,770
10/04/2018 64.98 65.24 64.27 64.96 1,098,492
10/03/2018 66.28 66.55 65.09 65.36 1,245,899
10/02/2018 66.14 66.57 66.02 66.24 964,090
10/01/2018 66.21 66.58 65.79 66.04 1,268,172
09/28/2018 65.07 66.28 65.03 66.26 2,580,875
09/27/2018 65.04 65.42 64.86 64.95 2,142,782
09/26/2018 66.34 66.525 64.95 64.99 2,051,761
09/25/2018 66.18 66.45 65.63 66.24 1,466,042
09/24/2018 67.67 67.82 65.91 66.1 1,392,486
09/21/2018 67.36 68.3 67.17 67.69 3,188,881
09/20/2018 67.06 67.935 66.88 67.92 1,027,063
09/19/2018 67.84 67.84 66.87 67.01 1,056,992
09/18/2018 68.31 68.42 67.44 67.77 1,427,680
09/17/2018 67.8 68.575 67.61 68.4 1,640,877
09/14/2018 67.96 67.96 66.94 67.83 1,389,020
09/13/2018 68.12 68.35 67.77 68.14 1,126,604
09/12/2018 67.93 68.09 67.62 67.76 1,463,563
09/11/2018 67.5 68.31 67.48 68 2,886,021
09/10/2018 67.63 68.09 67.23 67.8 1,125,438
09/07/2018 67.54 67.66 66.88 67.24 1,228,514
09/06/2018 67.67 68.27 67.49 67.99 1,531,619
09/05/2018 67.05 67.88 66.76 67.43 1,611,680
09/04/2018 67.45 67.87 66.845 67.02 1,475,115
08/31/2018 67.84 68.05 67.32 67.75 1,260,012
08/30/2018 68.18 68.18 67.55 67.66 980,554
08/29/2018 67.91 68.14 67.76 67.92 1,214,518
08/28/2018 67.44 67.94 67.065 67.93 1,378,962
08/27/2018 67.53 67.58 66.78 67.48 1,802,838
08/24/2018 66.77 67.53 66.77 67.43 1,905,016
08/23/2018 67.02 67.25 66.8 66.86 1,022,982
08/22/2018 66.98 67.2 66.6 66.9 1,095,230
08/21/2018 67.63 67.7 66.9 66.98 1,106,716
08/20/2018 68 68.185 67.565 67.75 1,112,616
08/17/2018 67.45 67.88 67.26 67.85 1,300,835
08/16/2018 67.16 67.49 66.92 67.39 801,969
08/15/2018 66.57 67.36 66.48 67.16 1,440,855
08/14/2018 65.64 67.07 65.63 66.6 1,178,433
08/13/2018 65.91 66.47 65.81 66.35 1,062,254
08/10/2018 66.77 67.045 65.94 65.96 957,939
08/09/2018 66.58 66.95 66.36 66.89 699,514
08/08/2018 67.04 67.04 66.49 66.55 948,704
08/07/2018 67 67 66.34 66.91 942,911
08/06/2018 66.85 67.41 66.66 67 1,042,129
08/03/2018 65.99 66.94 65.73 66.91 1,314,453
08/02/2018 65.7 66.42 65.68 65.97 1,386,723
08/01/2018 64.98 66.01 64.67 65.91 2,065,628
07/31/2018 64.24 65.94 63.99 65.43 3,056,712
07/30/2018 64.01 64.09 63.38 63.77 1,524,120
07/27/2018 64.67 64.77 63.88 64.03 1,514,002
07/26/2018 65.26 65.26 64.3 64.5 1,700,701
07/25/2018 64.11 65.61 63.5 64.61 1,874,390
07/24/2018 63.17 63.64 62.68 63.5 2,486,142
07/23/2018 63.28 63.28 62.71 63.23 1,445,175
07/20/2018 64.01 64.17 63.12 63.22 1,511,618
07/19/2018 63.84 64.89 63.75 64.29 1,631,318
07/18/2018 63.75 64.34 63.68 64.05 2,125,281
07/17/2018 64.59 64.59 63.75 63.86 1,534,376
07/16/2018 64.31 64.61 63.82 64.43 1,233,307
07/13/2018 65.22 65.48 64.46 64.5 1,229,757
07/12/2018 65.11 65.31 64.79 65.13 1,518,119
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EQR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio