Quantcast

Historical Stock Prices

EQR 
$69.94
*  
0.08
0.11%
Get EQR Alerts
*Delayed - data as of Dec. 14, 2018  -  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
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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 69.86 70.17 69.575 69.94 1,732,613
12/13/2018 69.63 70.59 69.63 70.02 1,936,329
12/12/2018 71.79 71.99 69.3975 69.5 1,794,977
12/11/2018 71.84 72.1 71.38 71.42 1,262,670
12/10/2018 71.9 71.94 70.48 71.51 1,795,453
12/07/2018 72.39 72.62 71.32 71.67 2,114,191
12/06/2018 70.45 72.75 69.59 72.65 2,592,954
12/04/2018 71.74 71.93 70.59 70.76 2,056,522
12/03/2018 71.5 71.89 71.2 71.88 2,157,897
11/30/2018 70.61 71.29 70.18 71.25 2,534,485
11/29/2018 69.99 70.58 69.32 70.27 1,975,805
11/28/2018 69.68 70.41 69.6 70.22 1,730,267
11/27/2018 69.48 69.965 68.96 69.85 1,850,619
11/26/2018 69.45 69.55 68.69 69.45 1,558,325
11/23/2018 69.47 69.54 68.74 69.11 377,787
11/21/2018 69.45 70.27 69.08 69.5 1,327,796
11/20/2018 69.45 69.88 68.8 69.55 1,552,186
11/19/2018 69.36 69.92 68.59 69.4 1,792,807
11/16/2018 67.72 69.46 67.72 69.36 1,785,738
11/15/2018 68.36 68.36 67.01 67.78 2,349,865
11/14/2018 68.35 68.93 67.97 68.76 2,222,333
11/13/2018 68.16 68.43 67.54 68.14 1,215,353
11/12/2018 67.55 68.22 67.12 68.03 1,007,296
11/09/2018 67.39 67.71 67 67.48 1,105,911
11/08/2018 67.24 67.5199 66.66 67.3 872,514
11/07/2018 66.91 67.735 66.3 67.47 1,681,779
11/06/2018 65.88 66.905 65.64 66.52 2,327,238
11/05/2018 64.59 65.86 64.56 65.67 1,478,808
11/02/2018 64.51 65.01 63.62 64.44 2,228,419
11/01/2018 65.27 65.27 64.22 64.82 2,233,826
10/31/2018 65.7 66.04 64.9 64.96 3,099,840
10/30/2018 66.45 66.95 65.63 65.78 2,052,410
10/29/2018 65.43 66.46 65.43 66.22 1,494,468
10/26/2018 65.92 65.94 64.6 64.84 2,238,172
10/25/2018 65.51 66.48 64.87 66.06 1,626,488
10/24/2018 64.04 66.05 64.04 65.43 3,064,295
10/23/2018 63.4 64 62.78 63.74 2,075,739
10/22/2018 64.99 65.03 63.51 63.54 1,524,514
10/19/2018 64.41 64.98 64.39 64.87 1,742,979
10/18/2018 64.12 64.72 63.89 64.41 1,453,871
10/17/2018 64.29 64.56 63.77 64.07 2,265,526
10/16/2018 63.24 64.6 62.79 64.38 2,653,089
10/15/2018 62.5 63.7 62.42 62.98 1,439,806
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
*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