Equity Residential Historical Data - EQR

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Equity Residential EQR NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.01% 82.50 82.79 81.99 82.45 82.51 17:59:44
more quote information »

EQR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week80.7182.7980.1681.831,232,3261.792.22%
1 Month79.4782.7979.0280.701,487,5483.033.81%
3 Months87.3889.5579.0283.291,557,019-4.88-5.58%
6 Months78.9889.5576.3883.711,537,9513.524.46%
1 Year69.0289.5569.0279.811,434,84413.4819.53%
3 Years63.5489.5554.9769.021,513,60918.9629.84%
5 Years79.9489.5554.9769.851,608,1882.563.2%

EQR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 82.50 -0.01 -0.01% 82.45 82.79 81.99 1,796,411
Jan 16 2020 82.51 0.44 0.54% 82.19 82.53 81.63 1,021,590
Jan 15 2020 82.07 0.91 1.12% 81.63 82.25 81.24 1,228,056
Jan 14 2020 81.16 -1.12 -1.36% 81.89 82.00 80.68 1,223,474
Jan 13 2020 82.28 1.06 1.31% 81.06 82.31 81.06 1,397,513
Jan 10 2020 81.2187 0.81 1.01% 80.71 81.30 80.16 1,290,997
Jan 09 2020 80.41 0.41 0.51% 79.93 80.485 79.77 892,790
Jan 08 2020 80.00 0.17 0.21% 79.92 80.45 79.64 2,388,899
Jan 07 2020 79.83 -1.20 -1.48% 79.86 80.86 79.51 1,194,829
Jan 06 2020 81.03 0.23 0.28% 80.91 81.45 80.17 1,763,280
Jan 03 2020 80.80 1.03 1.29% 79.45 80.92 79.41 1,326,453
Jan 02 2020 79.77 -1.15 -1.42% 81.32 81.48 79.35 1,797,768
Dec 31 2019 80.92 0.20 0.25% 80.29 80.92 80.05 1,265,556
Dec 30 2019 80.72 -0.23 -0.28% 80.70 81.19 80.50 1,166,012
Dec 27 2019 80.95 0.36 0.45% 80.94 81.16 80.60 1,008,368
Dec 26 2019 80.59 0.21 0.26% 80.59 80.65 80.20 833,888
Dec 24 2019 80.38 0.67 0.84% 79.84 80.42 79.66 409,408
Dec 23 2019 79.71 -0.59 -0.73% 80.72 80.72 79.56 1,086,991
Dec 20 2019 80.295 -0.07 -0.08% 79.47 80.78 79.02 5,479,995
See More Historical Prices »


Your Recent History
NYSE
EQR
Equity Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.