Stockscreener 앱 받기
59.44
1.44%
-0.87
시간 외 거래:
59.44
Equity Residential Properties Trust 주식 (EQR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $60.70 | $59.41 | $1.29 | 3,669,154.0 | -1.44% |
| 2025-10-30 | $60.50 | $58.59 | $1.91 | 4,513,216.0 | +2.38% |
| 2025-10-29 | $60.70 | $58.51 | $2.19 | 6,319,265.0 | -4.15% |
| 2025-10-28 | $63.53 | $61.44 | $2.09 | 2,322,525.0 | -2.92% |
| 2025-10-27 | $63.51 | $62.59 | $0.915 | 2,155,218.0 | -0.17% |
| 2025-10-24 | $63.78 | $63.16 | $0.615 | 2,462,801.0 | +0.14% |
| 2025-10-23 | $63.94 | $62.82 | $1.12 | 1,741,770.0 | -0.64% |
| 2025-10-22 | $63.89 | $62.57 | $1.32 | 2,753,922.0 | +1.46% |
| 2025-10-21 | $63.49 | $62.37 | $1.12 | 2,334,996.0 | +0.75% |
| 2025-10-20 | $62.98 | $62.21 | $0.77 | 2,544,585.0 | +0.23% |
| 2025-10-17 | $62.28 | $61.39 | $0.89 | 5,071,583.0 | +1.15% |
| 2025-10-16 | $62.30 | $61.16 | $1.14 | 4,879,707.0 | -0.95% |
| 2025-10-15 | $62.86 | $61.79 | $1.07 | 2,072,917.0 | -0.34% |
| 2025-10-14 | $62.35 | $61.72 | $0.63 | 1,382,558.0 | +0.47% |
| 2025-10-13 | $62.13 | $61.41 | $0.72 | 1,459,200.0 | +0.55% |
| 2025-10-10 | $62.50 | $61.09 | $1.41 | 1,645,029.0 | -0.48% |
| 2025-10-09 | $62.76 | $61.82 | $0.94 | 1,557,145.0 | -0.58% |
| 2025-10-08 | $62.41 | $61.93 | $0.485 | 1,328,677.0 | -0.22% |
| 2025-10-07 | $63.04 | $62.20 | $0.84 | 1,586,135.0 | +0.40% |
| 2025-10-06 | $63.43 | $62.17 | $1.26 | 1,807,770.0 | -1.71% |
| 2025-10-03 | $64.11 | $63.29 | $0.82 | 1,839,568.0 | -0.28% |
| 2025-10-02 | $63.99 | $63.11 | $0.885 | 1,686,503.0 | -0.97% |
Equity Residential Properties Trust 주식 (EQR) 연도별 가격 이력
이 심층 분석에서는 Equity Residential Properties Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EQR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Equity Residential Properties Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Equity Residential Properties Trust 주식 (EQR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $64.86 | $58.51 | $6.35 | 63,061,931.0 | -8.17% |
| 2025-09 | $67.12 | $63.61 | $3.51 | 43,756,041.0 | -2.10% |
| 2025-08 | $66.20 | $61.71 | $4.49 | 45,993,999.0 | +4.62% |
| 2025-07 | $68.50 | $62.98 | $5.52 | 42,940,963.0 | -6.36% |
| 2025-06 | $70.21 | $65.19 | $5.02 | 39,034,663.0 | -3.78% |
| 2025-05 | $72.40 | $66.95 | $5.45 | 43,175,385.0 | -0.17% |
| 2025-04 | $71.97 | $59.41 | $12.56 | 46,528,060.0 | -1.84% |
| 2025-03 | $75.62 | $67.76 | $7.86 | 32,564,802.0 | -3.49% |
| 2025-02 | $74.92 | $69.09 | $5.83 | 27,163,188.0 | +5.01% |
| 2025-01 | $72.00 | $66.64 | $5.36 | 32,219,971.0 | -1.57% |
Equity Residential Properties Trust 주식 (EQR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.39 | $69.35 | $7.04 | 25,426,158.0 | -7.17% |
| 2024-11 | $78.32 | $68.93 | $9.39 | 28,562,556.0 | +8.94% |
| 2024-10 | $76.46 | $70.22 | $6.23 | 29,569,282.0 | -5.49% |
| 2024-09 | $78.83 | $73.47 | $5.37 | 33,346,418.0 | -0.56% |
| 2024-08 | $75.11 | $68.87 | $6.24 | 36,000,322.0 | +7.54% |
| 2024-07 | $71.78 | $66.61 | $5.17 | 36,011,144.0 | +0.42% |
| 2024-06 | $69.65 | $64.32 | $5.33 | 29,622,579.0 | +6.63% |
| 2024-05 | $68.55 | $62.24 | $6.31 | 37,191,298.0 | +0.98% |
| 2024-04 | $66.07 | $59.48 | $6.59 | 43,169,536.0 | +2.04% |
| 2024-03 | $63.78 | $59.19 | $4.59 | 37,591,175.0 | +4.82% |
| 2024-02 | $61.40 | $57.33 | $4.07 | 42,514,879.0 | +0.03% |
| 2024-01 | $62.86 | $58.46 | $4.40 | 50,132,734.0 | -1.59% |
Equity Residential Properties Trust 주식 (EQR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.02 | $56.81 | $6.21 | 48,038,760.0 | +7.60% |
| 2023-11 | $57.86 | $52.57 | $5.29 | 51,137,602.0 | +2.73% |
| 2023-10 | $60.94 | $53.67 | $7.27 | 39,676,927.0 | -5.76% |
| 2023-09 | $65.14 | $58.06 | $7.08 | 32,022,143.0 | -9.44% |
| 2023-08 | $66.70 | $62.56 | $4.14 | 29,080,239.0 | -1.68% |
| 2023-07 | $69.45 | $64.46 | $4.99 | 35,813,868.0 | -0.05% |
| 2023-06 | $67.13 | $60.27 | $6.86 | 41,004,138.0 | +8.50% |
| 2023-05 | $63.98 | $58.31 | $5.67 | 35,438,700.0 | -3.87% |
| 2023-04 | $63.55 | $58.50 | $5.05 | 31,427,597.0 | +5.42% |
| 2023-03 | $63.38 | $54.60 | $8.78 | 43,273,658.0 | -4.03% |
| 2023-02 | $67.05 | $62.51 | $4.54 | 41,138,380.0 | -1.78% |
| 2023-01 | $63.69 | $57.38 | $6.31 | 61,051,186.0 | +7.88% |
0.45%
0.78%
자본화:
|
볼륨(24시간):