Equity Residential Historical Data - EQR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  -0.75 -0.89% 83.41 85.04 83.28 84.26 84.16 17:59:42
more quote information »

EQR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week86.4786.4783.2884.601,474,622-3.06-3.54%
1 Month87.5889.5583.2887.121,489,190-4.17-4.76%
3 Months82.9589.5582.0186.031,547,3520.460.55%
6 Months75.3389.5574.7382.251,364,2548.0810.73%
1 Year67.5589.5563.1777.161,393,86715.8623.48%
3 Years60.1089.5554.9767.641,537,38523.3138.79%
5 Years69.8089.5554.9769.481,610,42713.6119.5%

EQR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 83.41 -0.75 -0.89% 84.26 85.04 83.28 1,435,560
Nov 11 2019 84.16 0.18 0.21% 84.11 84.62 83.67 856,737
Nov 08 2019 83.98 -0.09 -0.11% 83.83 84.44 83.77 978,319
Nov 07 2019 84.07 -1.81 -2.11% 85.12 85.345 83.65 2,025,688
Nov 06 2019 85.88 1.07 1.26% 85.03 85.88 84.81 1,237,816
Nov 05 2019 84.81 -2.22 -2.55% 86.47 86.47 83.90 2,274,552
Nov 04 2019 87.03 -0.92 -1.05% 87.87 87.94 86.74 1,283,031
Nov 01 2019 87.95 -0.71 -0.8% 88.67 89.20 87.51 1,270,599
Oct 31 2019 88.66 -0.19 -0.21% 88.94 89.55 88.52 1,453,144
Oct 30 2019 88.85 1.28 1.46% 87.95 88.90 87.61 1,126,315
Oct 29 2019 87.57 0.12 0.14% 87.20 87.93 87.01 1,571,178
Oct 28 2019 87.45 -0.23 -0.26% 87.58 87.65 87.03 1,244,483
Oct 25 2019 87.68 0.10 0.11% 87.38 87.805 87.01 931,756
Oct 24 2019 87.58 -0.26 -0.3% 87.85 88.12 86.89 1,196,082
Oct 23 2019 87.84 -0.60 -0.68% 88.30 88.65 85.94 2,968,185
Oct 22 2019 88.44 -0.28 -0.32% 89.11 89.12 88.165 1,356,586
Oct 21 2019 88.72 0.35 0.4% 88.11 88.75 87.72 1,329,052
Oct 18 2019 88.37 0.62 0.71% 87.62 88.46 87.39 1,640,364
Oct 17 2019 87.75 -0.27 -0.31% 87.67 88.235 87.57 1,911,986
Oct 16 2019 88.02 0.46 0.53% 87.63 88.05 86.82 1,139,163
Oct 15 2019 87.56 -0.02 -0.02% 87.58 87.95 87.14 1,988,766
Oct 14 2019 87.58 -0.05 -0.06% 87.43 87.92 86.93 1,362,633
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.