EQR Historical Prices | Equity Residential Common Share Stock

TSX

0.64% TSX Ventures 0.00%

Equity Residential (EQR)

-NYSE

56.61 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	56.46	57.04	56.10	56.61	1,612,200	56.61
Jun 17, 2013	56.70	56.91	55.97	56.41	1,804,300	56.41
Jun 14, 2013	56.50	57.05	55.97	56.34	1,400,600	56.34
Jun 13, 2013	54.63	56.57	54.60	56.44	1,692,900	56.44
Jun 12, 2013	55.42	55.42	54.60	54.75	2,008,900	54.75
Jun 11, 2013	55.63	55.82	55.02	55.12	1,830,100	55.12
Jun 10, 2013	56.69	56.89	55.90	56.04	2,159,600	56.04
Jun 7, 2013	56.88	56.96	55.72	56.69	2,320,400	56.69
Jun 6, 2013	56.60	57.04	56.00	56.67	1,871,100	56.67
Jun 5, 2013	57.15	57.49	56.64	56.73	2,159,800	56.73
Jun 4, 2013	57.34	57.58	56.76	57.14	3,006,900	57.14
Jun 3, 2013	56.58	57.57	56.10	57.24	3,625,200	57.24
May 31, 2013	57.22	57.93	56.42	56.55	4,255,000	56.55
May 30, 2013	58.53	58.58	57.26	57.42	2,825,400	57.42
May 29, 2013	59.03	59.10	57.47	58.54	4,289,300	58.54
May 28, 2013	60.81	60.90	59.15	59.41	3,572,300	59.41
May 24, 2013	59.97	60.38	59.39	60.30	2,630,000	60.30
May 23, 2013	58.41	60.32	58.05	60.18	10,784,300	60.18
May 22, 2013	60.70	60.95	58.74	59.13	2,960,800	59.13
May 21, 2013	60.21	60.97	60.10	60.75	2,838,400	60.75
May 20, 2013	59.57	60.26	59.41	60.18	2,198,300	60.18
May 17, 2013	59.59	59.83	59.15	59.59	2,497,600	59.59
May 16, 2013	58.98	60.00	58.95	59.61	1,739,600	59.61
May 15, 2013	59.27	59.44	59.00	59.16	3,136,600	59.16
May 14, 2013	58.61	59.53	58.61	59.22	4,237,400	59.22
May 13, 2013	57.58	58.77	57.40	58.73	2,736,700	58.73
May 10, 2013	57.37	57.71	57.01	57.71	1,241,100	57.71
May 9, 2013	57.63	57.64	57.03	57.24	1,926,100	57.24
May 8, 2013	57.10	57.78	57.06	57.53	1,574,400	57.53
May 7, 2013	56.44	57.35	56.15	57.22	1,631,000	57.22
May 6, 2013	55.93	56.38	55.91	56.29	1,630,400	56.29
May 3, 2013	56.80	56.86	55.90	56.02	2,222,000	56.02
May 2, 2013	57.06	57.39	56.43	56.63	1,557,200	56.63
May 1, 2013	57.68	58.51	56.56	56.90	2,343,400	56.90
Apr 30, 2013	57.17	58.06	56.99	58.06	2,161,900	58.06
Apr 29, 2013	56.83	57.29	56.38	57.21	1,172,500	57.21
Apr 26, 2013	57.28	57.37	56.42	56.61	2,142,100	56.61
Apr 25, 2013	57.63	57.77	57.07	57.20	1,802,700	57.20
Apr 24, 2013	57.80	58.19	57.49	57.69	1,411,200	57.69
Apr 23, 2013	57.86	58.06	57.31	57.73	1,481,400	57.73
Apr 22, 2013	58.03	58.16	57.52	57.60	1,191,100	57.60
Apr 19, 2013	58.08	58.27	57.44	57.97	1,665,400	57.97
Apr 18, 2013	57.62	58.32	57.46	57.84	1,804,300	57.84
Apr 17, 2013	58.03	58.14	57.26	57.67	1,762,000	57.67
Apr 16, 2013	58.11	58.66	57.77	58.53	1,597,500	58.53
Apr 15, 2013	58.68	59.09	57.87	57.90	1,579,700	57.90
Apr 12, 2013	59.13	59.14	58.58	59.09	1,500,400	59.09
Apr 11, 2013	58.43	59.42	58.30	59.02	2,348,200	59.02
Apr 10, 2013	58.30	58.49	58.04	58.35	1,203,300	58.35
Apr 9, 2013	58.07	58.58	57.65	58.31	1,456,100	58.31
Apr 8, 2013	57.80	58.29	57.60	58.01	1,807,800	58.01
Apr 5, 2013	57.17	58.19	57.01	57.88	2,109,900	57.88
Apr 4, 2013	56.14	57.60	56.05	57.52	1,870,300	57.52
Apr 3, 2013	55.82	56.03	55.54	55.93	1,180,500	55.93
Apr 2, 2013	55.82	56.11	55.47	55.53	2,049,700	55.53
Apr 1, 2013	54.97	55.55	54.70	55.55	1,319,000	55.55
Mar 28, 2013	55.09	55.32	54.74	55.06	2,042,300	55.06
Mar 27, 2013	55.36	55.36	54.97	55.06	1,281,900	55.06
Mar 26, 2013	55.08	55.59	55.07	55.39	2,124,600	55.39
Mar 25, 2013	54.82	55.16	54.49	54.96	1,961,000	54.96
Mar 22, 2013	54.41	54.77	54.21	54.66	1,768,200	54.66
Mar 21, 2013	54.61	55.19	54.37	54.39	1,453,100	54.39
Mar 20, 2013	54.63	55.04	54.48	54.91	1,400,600	54.91
2013-03-20	0.40 Dividend
Mar 19, 2013	55.62	55.71	54.61	55.05	1,733,000	54.65
Mar 18, 2013	55.80	56.35	55.30	55.59	2,076,000	55.19
Mar 15, 2013	56.10	56.37	55.92	56.09	2,493,800	55.68
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On EQR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Equity Residential (EQR)