The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, EQR:
27 Aug 2025
LAST:
65.14
CHANGE:
0.66
OPEN:
64.70
HIGH:
65.25
ASK:
68.55
VOLUME:
1.41M
CHG(%):
1.02
PREV:
64.48
LOW:
64.45
BID:
63.57
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
27 Aug 25
64.70
65.25
64.45
65.14
1.41M
26 Aug 25
64.94
65.20
64.33
64.48
5.97M
25 Aug 25
65.24
65.43
64.43
64.80
1.21M
22 Aug 25
64.69
65.70
64.48
65.26
1.49M
21 Aug 25
64.13
64.69
64.00
64.27
1.33M
20 Aug 25
64.76
65.37
64.29
64.48
1.84M
19 Aug 25
63.47
64.66
63.32
64.44
1.84M
18 Aug 25
64.27
64.45
63.19
63.24
2.56M
15 Aug 25
63.48
64.38
63.48
64.12
3.89M
14 Aug 25
63.36
63.70
63.19
63.51
1.69M
COMPANY PROFILE
Name:
About:
Equity Residential is committed to creating communities where people thrive. The Company, a member of the S&P 500, is focused on the acquisition, development and management of residential properties located in and around dynamic cities that attract affluent long-term renters. Equity Residential owns or has investments in 319 properties consisting of 86,422 apartment units, with an established presence in Boston, New York, Washington, D.C., Seattle, San Francisco and Southern California, and an expanding presence in Denver, Atlanta, Dallas/Ft. Worth and Austin.
Sector:
Real Estate
Industry:
REIT - Residential
Address:
Two North Riverside Plaza, Chicago, IL, United States, 60606-2609
Website:
https://www.equityapartments.com
CUSIP:
29476L784
CIK:
0000906107
ISIN:
US29476L1070
FIGI:
BBG000BG8M31
LEI:
5493008RACSH5EP3PI59
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
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
24.53
DivYield:
0.04
Div/Share:
2.74
PtB:
2.27
PtS:
8.44
EBITDA:
1.858B
Shares:
381.9M
Market Cap:
24.877B
TECHNICAL INDICATORS
MA5:
64.79
MA10:
64.37
MA20:
63.76
MA50:
65.87
MA100:
67.42
MA200:
69.45
STO9:
77.24
STO14:
83.53
RSI14:
56.85
WPR14:
-4.05
MTM14:
1.94
ROC14:
0.03
ATR:
1.02
Week High:
65.70
Week Low:
64.00
Month High:
67.83
Month Low:
61.71
Year High:
78.84
Year Low:
59.41
Volatility:
19.84
RECENT SPLITS
Date
Ratio
12 Oct 2001
2-1
RECENT DIVIDENDS
Date
Amount
24 Jun 2025
$0.69
31 Mar 2025
$0.69
02 Jan 2025
$0.68
24 Sep 2024
$0.68
01 Jul 2024
$0.68
22 Mar 2024
$0.68
29 Dec 2023
$0.66
25 Sep 2023
$0.66
23 Jun 2023
$0.66
24 Mar 2023
$0.66