Equity Residential Stock Price History, EQR Historical Prices

Add to My Stocks
$63.12 $0.26 (0.41%) EQR stock closing price Jun 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
2018-06-22 62.51 63.39 62.17 63.12 5,040,625 34.87 9.29
2018-06-20 62.32 62.73 61.67 62.66 1,518,219 34.62 9.22
2018-06-19 62.13 62.82 61.94 62.01 2,462,502 34.26 9.12
2018-06-18 63.36 63.62 62.23 62.42 2,124,016 34.49 9.18
2018-06-15 63.84 64.24 63.29 63.48 3,552,295 35.07 9.34
2018-06-14 63.43 64.43 63.28 63.75 1,725,353 35.22 9.38
2018-06-13 64.44 64.75 62.94 63.2 2,127,850 34.92 9.3
2018-06-12 64.04 64.54 63.9 64.21 2,533,615 35.48 9.45
2018-06-11 64.6 64.84 64.04 64.04 1,216,413 35.38 9.42
2018-06-08 64.38 64.82 64.25 64.6 1,670,093 35.69 9.5
2018-06-07 64.48 64.49 63.88 64.11 2,031,277 35.42 9.43
2018-06-06 63.85 64.49 63.81 64.33 1,705,443 35.54 9.46
2018-06-05 64.93 64.93 63.99 64.02 2,019,680 35.37 9.42
2018-06-04 64.13 64.62 63.73 64.61 2,124,639 35.7 9.5
2018-06-01 64.11 64.2 63.65 63.83 1,981,400 35.27 9.39
2018-05-31 63.52 64.25 63.2 63.99 4,652,996 35.35 9.41
2018-05-30 61.63 63.91 61.63 63.82 2,321,634 35.26 9.39
2018-05-29 61.59 62.29 61.17 61.86 1,454,402 34.18 9.1
2018-05-25 61.35 62.06 61.29 61.76 1,131,681 34.12 9.09
2018-05-24 61.72 62 60.83 61.2 2,883,402 33.81 9
2018-05-23 60.58 62.11 60.58 61.75 2,209,714 34.12 9.08
2018-05-22 60.25 60.52 60.01 60.42 1,948,600 33.38 8.89
2018-05-21 59.9 60.66 59.3 60.29 1,239,270 33.31 8.87
2018-05-18 59.72 59.9 59.29 59.63 1,892,173 32.95 8.77
2018-05-17 60.26 60.56 59.53 59.74 1,644,967 33.01 8.79
2018-05-16 61.05 61.23 60.21 60.25 1,585,670 33.29 8.86
2018-05-15 61.82 62.01 60.84 61 2,389,827 33.7 8.97
2018-05-14 62.57 62.74 61.8 62.29 1,274,457 34.41 9.16
2018-05-11 63.07 63.22 62.44 62.55 1,440,501 34.56 9.2
2018-05-10 63.47 63.7 62.52 62.91 3,002,201 34.76 9.25
2018-05-09 62.15 62.62 62.11 62.56 1,890,790 34.56 9.2
2018-05-08 61.88 62.48 61.78 62.14 1,707,326 34.33 9.14
2018-05-07 62.31 62.59 61.96 62.5 1,781,475 34.53 9.19
2018-05-04 61.52 62.33 61.34 62.1 1,531,935 34.31 9.14
2018-05-03 61.48 62.15 61.24 61.6 1,653,970 34.03 9.06
2018-05-02 62 62.22 61.32 61.51 2,034,448 33.98 9.05
2018-05-01 61.78 62.4 61.5 62.22 4,162,918 34.38 9.15
2018-04-30 62.03 62.34 61.69 61.71 2,946,558 34.09 9.08
2018-04-27 61.11 62.28 60.83 61.95 1,712,166 34.23 9.11
2018-04-26 60.5 61.56 60.29 61.13 1,528,895 33.77 8.99
2018-04-25 60.29 60.95 59.87 60.31 1,821,636 33.32 8.87
2018-04-24 60.55 60.96 60.17 60.71 1,998,754 37.25 9.03
2018-04-23 60.22 60.52 59.89 60.41 1,308,245 37.06 8.98
2018-04-20 60.72 60.89 60.01 60.11 2,443,434 36.88 8.94
2018-04-19 61.82 61.87 60.44 60.7 2,685,776 37.24 9.02
2018-04-18 62.54 62.64 61.97 61.98 1,282,419 38.03 9.22
2018-04-17 61.83 62.8 61.68 62.43 1,824,234 38.3 9.28
2018-04-16 61.89 62.31 61.5 61.68 1,736,925 37.84 9.17
2018-04-13 61.62 61.84 61.38 61.65 2,171,136 37.82 9.17
2018-04-12 62.63 62.73 61.3 61.45 2,712,615 37.7 9.14
2018-04-11 62.66 63.23 62.4 62.53 3,250,014 38.36 9.3
2018-04-10 62.51 62.87 62.35 62.7 3,068,793 38.47 9.32
2018-04-09 63.07 63.09 62.21 62.3 4,295,760 38.22 9.26
2018-04-06 63.37 63.71 62.82 63.05 2,491,784 38.68 9.37
2018-04-05 63.21 63.34 62.7 63.29 2,901,323 38.83 9.41
2018-04-04 62.01 63.21 61.89 63.15 4,093,590 38.74 9.39
2018-04-03 61.13 62.58 60.82 62.35 4,343,285 38.25 9.27
2018-04-02 61.48 61.71 60.5 61.04 3,466,317 37.45 9.08
2018-03-30 0 0 0 61.62 0 - -
2018-03-29 61.79 62.22 61.23 61.62 5,297,510 37.8 9.16
2018-03-28 59.61 61.79 59.38 61.55 3,856,238 37.76 9.15
2018-03-27 59.01 60.09 58.49 59.35 2,560,446 36.41 8.82
2018-03-26 58.74 59.05 58.06 58.98 2,319,951 36.18 8.77
2018-03-23 59.19 59.26 57.96 58.36 4,554,430 35.8 8.68
2018-03-22 59.88 60.62 59.48 59.75 4,788,176 36.66 8.88
2018-03-21 60.21 60.53 59.64 60.13 2,940,618 36.89 8.94
2018-03-20 60.3 60.68 59.92 60.27 3,513,449 36.98 8.96
2018-03-19 60.71 60.78 59.8 60.32 2,762,276 37.01 8.97
2018-03-16 59.76 60.47 59.69 60.23 2,819,148 36.95 8.95
2018-03-15 59.66 59.92 59.33 59.72 1,924,465 36.64 8.88
2018-03-14 59.58 59.83 59.21 59.54 2,082,313 36.53 8.85
2018-03-13 59.77 60.05 59.18 59.37 1,577,193 36.42 8.83
2018-03-12 59.33 59.74 58.85 59.5 2,951,215 36.5 8.85
2018-03-09 58.31 59.52 58.04 59.51 2,828,585 36.51 8.85
2018-03-08 57.9 58.29 57.61 58.27 2,162,068 35.75 8.66
2018-03-07 56.65 58.04 56.65 57.83 3,176,358 35.48 8.6
2018-03-06 56.43 56.98 56 56.89 2,268,078 34.9 8.46
2018-03-05 55.81 56.6 55.6 56.47 2,832,934 34.64 8.4
2018-03-02 56.19 56.43 55.5 55.96 2,085,312 34.33 8.32
2018-03-01 56.08 57.03 55.81 56.32 2,380,414 34.55 8.37
2018-02-28 56.09 56.96 56.02 56.23 4,556,628 34.5 8.36
2018-02-27 57.12 57.24 55.61 55.83 2,340,491 34.25 8.3
2018-02-26 57.13 57.37 56.71 57.13 2,000,050 35.05 8.49
2018-02-23 56.37 56.99 56.1 56.99 1,894,501 34.96 8.47
2018-02-22 56.06 56.63 55.88 56.17 2,015,089 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
2018-02-19 0 0 0 57.97 0 - -
2018-02-16 57.9 58.59 57.62 57.97 2,186,754 35.56 8.62
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 Price65.9

Equity Residential Historical PE ratio: Past 5 years

Max PE Ratio55.72Jan 27,2015
Min PE Ratio5.13Nov 21,2016
Avg PE Ratio24.88

Equity Residential Historical PS ratio: Past 5 years

Max PS Ratio11.32Mar 20,2015
Min PS Ratio7.74Nov 25,2013
Avg PS Ratio9.45

EQR Industry Peers

Company Price Change (%)
Avalonbay (AVB)170.830.92 (0.54%)
Essex Property Trust (ESS)235.380.77 (0.33%)
Post Properties (PPS)65.021.51 (2.27%)
Home Properties (HME)75.240.01 (0.01%)
Camden Property Trust (CPT)92.190.52 (0.57%)
Independence Realty Trust (IRT)10.230.1 (0.97%)
American Campus (ACC)43.080.25 (0.58%)

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 $63.12 and traded with a volume of 5,040,625 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.