Historical Stock Price
ETFs Holding EQR »    EQR Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/02/2019 $84.86 $85.15 $83.41 $83.50 2.63M
12/03/2019 $83.62 $84.36 $83.52 $83.85 1.80M
12/04/2019 $83.36 $84.80 $83.36 $84.25 1.99M
12/05/2019 $84.06 $84.59 $83.73 $84.54 1.49M
12/06/2019 $84.54 $85.04 $84.17 $84.44 1.22M
Equity Residential is a real estate investment trust focused on the acquisition, development and management of rental apartment properties. Co. is the general partner of, and owns an ownership interest in ERP Operating Limited Partnership (ERPOP). All of Co.'s property ownership, development and related business operations are conducted through ERPOP and those entities/subsidiaries owned or controlled by ERPOP. Co., directly or indirectly through investments in title holding entities, owns all or a portion of properties located in several states and the District of Columbia.
EQR historical stock prices picture
Equity Residential (EQR) has the following price history information. Looking back at EQR historical stock prices for the last five trading days, on December 02, 2019, EQR opened at $84.86, traded as high as $85.15 and as low as $83.41, and closed at $83.50. Trading volume was a total of 2.63M shares. On December 03, 2019, EQR opened at $83.62, traded as high as $84.36 and as low as $83.52, and closed at $83.85. Trading volume was a total of 1.80M shares. On December 04, 2019, EQR opened at $83.36, traded as high as $84.80 and as low as $83.36, and closed at $84.25. Trading volume was a total of 1.99M shares. On December 05, 2019, EQR opened at $84.06, traded as high as $84.59 and as low as $83.73, and closed at $84.54. Trading volume was a total of 1.49M shares. On December 06, 2019, EQR opened at $84.54, traded as high as $85.04 and as low as $84.17, and closed at $84.44. Trading volume was a total of 1.22M shares.

EQR Historical Stock Prices By Date:

EQR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Equity Residential shares, starting with a $10,000 purchase of EQR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/07/2009
End date: 12/06/2019
Start price/share: $32.14
End price/share: $84.44
Starting shares: 311.14
Ending shares: 497.13
Dividends reinvested/share: $30.13
Total return: 319.77%
Average Annual Total Return: 15.42%
Starting investment: $10,000.00
Ending investment: $41,974.09
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/07/2009
End date: 12/06/2019
Start price/share: $32.14
End price/share: $84.44
Dividends collected/share: $30.13
Total return: 256.47%
Average Annual Total Return: 13.55%
Starting investment: $10,000.00
Ending investment: $35,646.97
Years: 10.00
Date Close
12/02/2019$83.50
12/03/2019$83.85
12/04/2019$84.25
12/05/2019$84.54
12/06/2019$84.44
EQR is categorized under the Financials sector; below are some other companies in the same sector:

EQS Historical Stock Prices
EQWL Historical Stock Prices
EQWM Historical Stock Prices
EQWS Historical Stock Prices
EQY Historical Stock Prices
ERC Historical Stock Prices
ERH Historical Stock Prices
ERIE Historical Stock Prices
ERUS Historical Stock Prices
ERX Historical Stock Prices

Also explore: EQR shares outstanding history

EQR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.