NYSE, EQR End of Day and Historical Stock Data [Equity Residential]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, EQR:

08 Aug 25 16:30

LAST: 63.20	CHANGE: 0.69	OPEN: 64.01	HIGH: 64.10	ASK: 68.55	VOLUME: 1.34M
LAST: 63.20	CHG(%): 1.08	PREV: 63.89	LOW: 63.10	BID: 63.57

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	64.01	64.10	63.10	63.20	1.34M
07 Aug 25	63.59	64.33	63.56	63.89	2.49M
06 Aug 25	63.54	64.02	63.11	63.40	2.21M
05 Aug 25	64.47	64.47	63.07	63.41	2.98M
04 Aug 25	62.72	63.64	62.53	62.67	2.86M
01 Aug 25	63.93	63.93	61.71	62.75	3.72M
31 Jul 25	64.95	65.10	62.98	63.20	5.29M
30 Jul 25	67.34	67.48	64.52	65.30	3.93M
29 Jul 25	66.54	67.83	66.29	67.78	1.73M
28 Jul 25	67.45	67.49	66.11	66.21	1.54M

COMPANY PROFILE

Name:
About:	Equity Residential (?EQR?), formed in March 1993, is a fully integrated real estate company engaged in the acquisition, ownership, management and operation of multifamily properties. EQR has elected to be taxed as a real estate investment trust (?REIT?). EQR is the general partner of, and as of December 31, 2002 owned an approximate 92.4% ownership interest in, ERP Operating Limited Partnership, an Illinois limited partnership (the ?Operating Partnership?). The Operating Partnership is, directly or indirectly, a partner, member or shareholder of numerous partnerships, limited liability companies and corporations which have been established primarily to own fee simple title to multifamily properties or to conduct property management activities and other businesses related to the ownership and operation of multifamily residential real estate. ...
Sector:	Consumer Services
Industry:	Real Estate Investment Trusts
CUSIP:	29476L107
CIK:	0906107

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 12, 1993

Purchase Intraday History
for this symbol from Aug 12, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	25.56
PEG Ratio:	16.69
EPS Ratio:	2.62
DivYield:	3.00
PtB:	2.31
PtS:	10.16
EBITDA:	1.57B
Shares:	379.94M
Market Cap:	24.012B
52wk range:	59.41 - 78.84

TECHNICALS

MA5:	63.31
MA20:	65.75
MA50:	67.65
MA200:	70.26
STO9:	15.81
RSI14:	34.38
WPR14:	-90.65
MTM14:	-5.12
ROC14:	0.93
Week High:	64.47
Week Low:	62.53
Month High:	68.51
Month Low:	61.71