Equity Residential Stock Price History, EQR Historical Prices

Add to My Stocks
$56.17 $0.3 (0.54%) EQR stock closing price Feb 22, 2018 (Closing)

The 10 year data of Equity Residential stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Equity Residential price to earnings ratio data. The stock price was at a 5 year high of $81.97 on Dec 29, 2015 as seen from Equity Residential stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 56.06 56.63 55.88 56.17 2,014,959 34.46 8.35
2018-02-21 57.7 57.78 55.85 55.87 2,923,286 34.28 8.31
2018-02-20 57.76 58.34 57.55 57.64 3,020,566 35.36 8.57
2018-02-16 57.9 58.59 57.62 57.97 2,186,754 35.56 8.62
2018-02-15 56.95 58 56.92 57.91 2,178,396 35.53 8.61
2018-02-14 56.4 56.88 55.84 56.67 2,759,134 34.77 8.43
2018-02-13 56.55 57.33 56.21 56.99 2,242,329 34.96 8.47
2018-02-12 56.83 57.12 54.97 56.61 2,982,763 34.73 8.42
2018-02-09 55.56 57 55.21 56.65 3,152,237 34.76 8.42
2018-02-08 56.9 57.78 55.25 55.26 3,417,001 33.9 8.22
2018-02-07 57.66 58.57 56.85 56.86 2,607,514 34.88 8.45
2018-02-06 56.92 58.18 56.07 57.71 3,348,739 35.41 8.58
2018-02-05 59.74 60.4 57.92 58.05 3,428,800 35.61 8.63
2018-02-02 59.67 60.36 58.96 59.95 2,460,208 29.39 8.99
2018-02-01 61.46 61.74 60.04 60.33 2,124,638 29.57 9.05
2018-01-31 59.95 61.67 59.51 61.61 5,600,963 30.2 9.24
2018-01-30 61.06 61.38 60.57 60.57 2,620,910 29.69 9.09
2018-01-29 61.62 61.68 60.76 61.21 2,031,024 30.01 9.18
2018-01-26 61.39 61.55 60.92 61.54 1,568,502 30.17 9.23
2018-01-25 61.39 61.57 60.63 61.21 1,574,242 30.01 9.18
2018-01-24 61.73 61.86 61.29 61.44 1,120,595 30.12 9.22
2018-01-23 61.32 61.85 61.28 61.79 1,845,082 30.29 9.27
2018-01-22 60.53 61.22 60.4 61.18 1,692,107 29.99 9.18
2018-01-19 60.44 60.69 60.18 60.47 1,929,219 29.64 9.07
2018-01-18 60.59 60.78 59.88 60.45 2,043,369 29.63 9.07
2018-01-17 61.02 61.06 60.52 60.85 1,740,247 29.83 9.13
2018-01-16 60.65 61.76 60.45 60.67 2,278,610 29.74 9.1
2018-01-12 60.86 60.99 60.13 60.42 1,460,196 29.62 9.06
2018-01-11 61.78 62.05 60.89 60.96 1,677,739 29.88 9.15
2018-01-10 62 62.01 61.05 61.46 1,781,780 30.13 9.22
2018-01-09 63 63.04 62.09 62.35 1,612,966 30.56 9.35
2018-01-08 62.66 63.32 62.52 63.11 1,813,614 30.94 9.47
2018-01-05 62.69 62.86 62.52 62.69 2,226,775 30.73 9.41
2018-01-04 63.76 63.78 62.63 62.74 1,917,025 30.76 9.41
2018-01-03 63.51 63.88 63.39 63.84 1,408,222 31.29 9.58
2018-01-02 63.97 64.02 63.46 63.51 1,238,457 31.13 9.53
2017-12-29 63.86 64.17 63.66 63.77 1,752,272 31.26 9.57
2017-12-28 64.1 64.38 63.74 64.25 1,765,590 31.5 9.64
2017-12-27 64.27 64.33 63.8 64.08 1,623,249 31.41 9.61
2017-12-26 63.97 64.29 63.68 64.1 879,025 31.42 9.62
2017-12-22 63.62 63.91 63.34 63.8 1,068,642 31.28 9.57
2017-12-21 64.06 64.06 63.2 63.39 1,653,016 31.07 9.51
2017-12-20 64.2 64.67 63.74 63.81 2,072,001 31.28 9.57
2017-12-19 65.54 65.63 63.74 64.3 2,466,003 31.52 9.65
2017-12-18 65.77 65.93 65.46 65.6 1,595,747 32.16 9.84
2017-12-15 65.77 66.1 65.54 65.66 3,601,124 32.19 9.85
2017-12-14 65.55 65.66 65.32 65.4 2,811,038 32.06 9.81
2017-12-13 66.5 66.62 65.54 65.63 1,335,635 32.17 9.85
2017-12-12 65.97 66.41 65.57 66.3 1,686,223 32.5 9.95
2017-12-11 65.94 66.09 65.37 65.92 1,083,174 32.31 9.89
2017-12-08 65.36 65.82 64.98 65.81 1,356,243 32.26 9.87
2017-12-07 65.5 65.5 64.96 65.15 2,217,243 31.94 9.77
2017-12-06 65.55 65.81 65.15 65.4 1,064,864 32.06 9.81
2017-12-05 66.3 66.38 65.47 65.51 1,133,986 32.11 9.83
2017-12-04 66.72 66.84 66.05 66.3 1,696,018 32.5 9.95
2017-12-01 67.02 67.39 66.29 66.53 1,130,156 32.61 9.98
2017-11-30 67.02 67.13 66.59 66.82 2,518,324 32.76 10.03
2017-11-29 66.78 66.93 66.01 66.74 2,073,288 32.72 10.01
2017-11-28 67.55 67.8 66.65 66.9 2,552,684 32.79 10.04
2017-11-27 68.13 68.39 67.6 67.63 1,280,974 33.15 10.15
2017-11-24 68.31 68.48 68.15 68.21 655,811 33.44 10.23
2017-11-23 0 0 0 68.14 0 - -
2017-11-22 67.99 68.5 67.86 68.14 1,318,303 33.4 10.22
2017-11-21 68.09 68.58 68.03 68.1 2,297,997 33.38 10.22
2017-11-20 68.2 68.37 67.72 67.92 1,771,709 33.29 10.19
2017-11-17 68.98 69.3 68.17 68.32 1,630,426 33.49 10.25
2017-11-16 69.07 69.42 68.53 69.22 1,025,527 33.93 10.39
2017-11-15 69.97 70.09 68.9 69.03 1,072,921 33.84 10.36
2017-11-14 70.09 70.35 69.57 69.98 1,520,270 34.3 10.5
2017-11-13 69.15 70.25 68.8 70.15 1,377,517 34.39 10.52
2017-11-10 69.57 70.03 69.23 69.25 1,410,987 33.95 10.39
2017-11-09 70.1 70.46 69.88 69.88 1,431,902 34.26 10.48
2017-11-08 69.64 70.4 69.64 70.37 1,684,302 34.5 10.56
2017-11-07 69.39 69.77 69.21 69.56 1,213,699 34.1 10.44
2017-11-06 68.68 69.63 68.36 69.21 1,544,271 33.93 10.38
2017-11-03 66.47 68.27 66.36 68.21 1,755,072 33.44 10.23
2017-11-02 68 68.16 66.51 66.85 1,241,556 32.77 10.03
2017-11-01 67.32 68.04 67.01 67.81 880,728 33.24 10.17
2017-10-31 66.89 67.29 66.66 67.26 1,347,258 32.97 10.09
2017-10-30 67.6 67.78 66.96 67.02 1,934,265 32.85 10.06
2017-10-27 66.9 67.66 66.71 67.65 1,561,677 33.16 10.15
2017-10-26 67.27 67.68 66.57 67.15 1,887,467 32.92 10.07
2017-10-25 67.74 67.74 66.33 66.88 2,108,192 32.78 10.03
2017-10-24 66.37 66.56 65.27 65.79 2,009,707 29.5 9.94
2017-10-23 66.42 66.71 65.96 66.67 1,143,173 29.9 10.07
2017-10-20 66.18 66.18 65.8 66.14 1,067,661 29.66 9.99
2017-10-19 66.91 66.91 65.92 66.06 1,728,611 29.62 9.98
2017-10-18 66.76 66.93 66.44 66.72 1,757,240 29.92 10.08
2017-10-17 67.06 67.24 66.51 66.88 1,293,598 29.99 10.1
Get more Data

Equity Residential Stock History Chart

View EQR PE ratio, PS ratio stocks charts and compare with peers.
EQR Chart
Note: Compare Equity Residential stock price history with the index and industry peers.

Equity Residential Stock Price History: Past 5 years

Max Stock Price81.97Dec 29,2015
Min Stock Price50.45Aug 19,2013
Avg Stock Price65.62

Equity Residential Historical PE ratio: Past 5 years

Max PE Ratio55.72Jan 27,2015
Min PE Ratio5.13Nov 21,2016
Avg PE Ratio23.66

Equity Residential Historical PS ratio: Past 5 years

Max PS Ratio11.32Mar 20,2015
Min PS Ratio7.74Nov 25,2013
Avg PS Ratio9.41

EQR Industry Peers

Company Price Change (%)
Avalonbay (AVB)157.121.1 (0.71%)
Essex Property Trust (ESS)221.591.44 (0.65%)
Post Properties (PPS)65.021.51 (2.27%)
Home Properties (HME)75.240.01 (0.01%)
Camden Property Trust (CPT)80.370.89 (1.12%)
Independence Realty Trust (IRT)8.520.24 (2.9%)
American Campus (ACC)36.70.82 (2.29%)

We provide Equity Residential share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Equity Residential stock analysis. Equity Residential stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. EQR stock closed at $56.17 and traded with a volume of 2,014,959 on the last trading day. Equity Residential historical P/S ratio was at a high of 11.32 on Mar 20, 2015 and a low of 7.74 on Nov 25, 2013.