Equity Residential Stock Price History, EQR Historical Prices

Add to My Stocks
$66.47 $0.25 (0.37%) EQR stock closing price Sep 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Equity Residential stock price data 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 Equity Residential stock price history chart shows that the stock price was at a high of 81.97 on 29 Dec, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2166.7366.9166.4166.47161188729.8110.04
2017-09-2066.8867.1966.4166.72127837029.9210.08
2017-09-1967.6467.6466.7166.83185400229.9710.10
2017-09-1867.8268.1667.1667.34151881430.2010.17
2017-09-1567.2467.8867.0867.88319016130.4410.25
2017-09-1467.3867.6066.9867.38137447730.2210.18
2017-09-1367.5567.5967.1467.31105034430.1810.17
2017-09-1268.3868.5366.9767.61125718630.3210.21
2017-09-1168.2068.7768.0668.61125766530.7710.36
2017-09-0867.5868.5967.5868.09146381930.5310.29
2017-09-0767.3867.8567.2567.72307818830.3710.23
2017-09-0667.4067.5366.9567.22190462630.1410.16
2017-09-0567.1067.2166.4567.14164277630.1110.14
2017-09-0167.1567.5666.9066.99139981630.0410.12
2017-08-3167.3367.4366.8267.15236304630.1110.14
2017-08-3067.0767.3166.5367.31132325530.1810.17
2017-08-2967.4167.7367.0067.15103941330.1110.14
2017-08-2867.9968.0966.9367.3791545330.2110.18
2017-08-2568.0768.2567.8967.94119121930.4710.26
2017-08-2468.1368.4767.8867.97148431030.4810.27
2017-08-2367.7568.1067.7167.98125137330.4810.27
2017-08-2267.7768.0667.4567.74102147830.3810.23
2017-08-2167.2968.0567.0267.7797594830.3910.24
2017-08-1867.5367.5366.9267.17294227330.1210.15
2017-08-1767.8068.0867.5367.65141582730.3410.22
2017-08-1668.4468.7167.7167.91127543330.4510.26
2017-08-1567.8268.3467.5368.31149161930.6310.32
2017-08-1467.2368.0367.1467.98159785330.4810.27
2017-08-1166.8767.3966.7166.98126050830.0410.12
2017-08-1067.1767.3866.9667.08164209930.0810.13
2017-08-0967.3367.4467.0367.35186544730.2010.17
2017-08-0867.1167.3366.7867.15209658130.1110.14
2017-08-0767.2167.6066.9467.24110832730.1510.16
2017-08-0467.3167.7567.0367.32105733030.1910.17
2017-08-0367.6467.8367.1167.30127606530.1810.17
2017-08-0267.6468.0667.2967.76163875030.3910.24
2017-08-0168.2068.2067.6367.84133074830.4210.25
2017-07-3167.7368.1067.2968.06131999730.5210.28
2017-07-2867.6267.8867.3467.71108416830.3610.23
2017-07-2767.2367.5366.5567.50158395130.2710.20
2017-07-2666.0867.6865.8567.36192909030.2110.18
2017-07-2566.6666.6665.6266.07194293828.8510.05
2017-07-2467.1867.3466.3666.65168392129.1110.14
2017-07-2167.1367.3866.7867.16118747729.3310.21
2017-07-2067.1367.7267.0667.16149126729.3310.21
2017-07-1966.0567.1865.9967.16177435529.3310.21
2017-07-1866.1466.3465.6766.05172222228.8410.04
2017-07-1765.4766.4265.2766.25121219728.9310.07
2017-07-1465.3265.6765.1465.46131117228.599.95
2017-07-1364.9865.3864.6065.01109871628.399.89
2017-07-1264.6665.3564.6665.05116262128.419.89
2017-07-1164.9065.0363.9864.41104930328.139.79
2017-07-1065.1565.2064.5764.73139423228.279.84
2017-07-0764.9265.3564.5964.98139353328.389.88
2017-07-0666.1366.2264.8464.89282753028.349.87
2017-07-0566.6767.1366.4566.78215720229.1610.16
2017-07-0366.0466.7165.6666.57104457429.0710.12
2017-06-3066.2866.7965.8365.83206187828.7510.01
2017-06-2966.1066.5065.6766.30172209728.9510.08
2017-06-2866.5266.6966.0666.37134956028.9810.09
2017-06-2766.9067.4066.3566.41146456829.0010.10
2017-06-2667.3967.5567.0267.1487768529.3210.21
2017-06-2367.0167.3366.6867.21212911529.3510.22
2017-06-2267.3767.4266.5767.04190961529.2810.19
2017-06-2168.0368.1967.2668.01128519029.7010.34
2017-06-2068.1868.5767.4068.16159586029.7610.37
2017-06-1968.7568.8367.9368.13150696729.7510.36
2017-06-1668.2968.7868.1268.57265266329.9410.43
2017-06-1567.0468.1167.0067.77112701029.5910.31
2017-06-1467.5667.6866.9167.1999897129.3410.22
2017-06-1367.0667.5566.7267.1193569329.3110.21
2017-06-1267.4267.5966.7166.95178213029.2410.18
2017-06-0967.3167.6866.9367.63170350129.5310.28
2017-06-0867.1867.5066.3867.44142789829.4510.26
2017-06-0766.9067.2466.7667.09186747229.3010.20
2017-06-0667.3967.3966.7366.90154648229.2110.17
2017-06-0566.4167.5066.1367.42159740429.4410.25
2017-06-0265.2966.7365.2766.72235125229.1410.15
2017-06-0165.0665.0864.4064.93176233328.359.87
2017-05-3165.3365.6865.0565.09225278928.429.90
2017-05-3065.1665.4764.9665.31100481328.529.93
2017-05-290.000.000.0065.170N/AN/A
2017-05-2665.2065.2764.8565.1780023228.469.91
2017-05-2565.4765.5364.7065.07124273528.429.90
2017-05-2465.1465.2564.7465.20132506828.479.91
2017-05-2365.2765.5264.7764.93172831328.359.87
2017-05-2265.5065.9865.3265.36143580228.549.94
2017-05-1965.4165.6064.7665.55190875528.629.97
2017-05-1864.4665.6064.3465.41208657728.569.95
Get more Data

Equity Residential Stock 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 Historical Prices: Past 5 years

Max Stock Price 81.97 Dec 29,2015
Min Stock Price 50.45 Aug 19,2013
Avg Stock Price 64.96

Equity Residential Historical PE ratio: Past 5 years

Max PE Ratio 55.72 Jan 27,2015
Min PE Ratio 5.13 Nov 21,2016
Avg PE Ratio 23.61

Equity Residential Historical PS ratio: Past 5 years

Max PS Ratio 11.32 Mar 20,2015
Min PS Ratio 7.59 Nov 21,2012
Avg PS Ratio 9.28

EQR Industry Peers

Company Price Change (%)
Avalonbay (AVB)179.810.99 (0.55%)
Essex Property Trust (ESS)255.270.86 (0.34%)
Apartment Investment And Management (AIV)44.890.33 (0.73%)
Mid-america Apartment Communities (MAA)107.270.03 (0.03%)
Post Properties (PPS)65.021.51 (2.27%)
Home Properties (HME)75.240.01 (0.01%)
Camden Property Trust (CPT)93.430.24 (0.26%)

Equity Residential historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Equity Residential stock analysis. The price and volume changes on a daily basis is provided in the Equity Residential stock price history. A large fluctuation in price and volume indicates a highly volatile stock. EQR saw a high of 67.19, and a low of 66.41 on last trading day. The average P/S ratio was 7.55 as can be seen by Equity Residential stock price history. .