Get the Stockscreener App
70.31
0.67%
-0.52
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Equity Residential Properties Trust Stock (EQR) Price History
The historical daily chart and data for Equity Residential Properties Trust stock (EQR), adjusted for splits and dividends, show that the latest closing stock price as of May 06, 2025, is $70.31.
- Equity Residential Properties Trust all-time high stock price is $94.32, occurred on April 21, 2022.
- The lowest Equity Residential Properties Trust stock price recorded was $45.42 on October 29, 2020. Since then, Equity Residential Properties Trust's stock price has risen over 54.78% to $70.31 now.
- The 52-week high stock price for EQR is $78.83, representing a 12.12% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for EQR is $59.41, indicating a -15.50% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Equity Residential Properties Trust (EQR) stock in the beginning of 2024 was $91.07. The stock closed the year at $59.00, a loss of over -35.21% for the year.
The table below shows more information about EQR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2025 | $70.92 | $69.95 | $0.965 | 68,456.0 | -0.76% |
| May 05, 2025 | $71.44 | $70.42 | $1.02 | 1,982,417.0 | -1.24% |
| May 02, 2025 | $72.40 | $71.33 | $1.07 | 2,006,569.0 | +1.56% |
| May 01, 2025 | $71.18 | $69.33 | $1.85 | 2,366,626.0 | +0.51% |
| Apr 30, 2025 | $70.60 | $68.42 | $2.18 | 3,163,686.0 | +1.05% |
| Apr 29, 2025 | $69.87 | $68.31 | $1.56 | 2,841,081.0 | +0.32% |
| Apr 28, 2025 | $69.45 | $68.45 | $1.00 | 1,949,039.0 | +1.14% |
| Apr 25, 2025 | $69.30 | $68.36 | $0.94 | 1,318,318.0 | -1.13% |
| Apr 24, 2025 | $69.73 | $68.79 | $0.94 | 1,145,578.0 | -0.10% |
| Apr 23, 2025 | $70.64 | $68.88 | $1.77 | 1,665,509.0 | +0.65% |
| Apr 22, 2025 | $69.27 | $68.08 | $1.19 | 1,708,546.0 | +2.12% |
| Apr 21, 2025 | $68.08 | $66.52 | $1.56 | 1,531,838.0 | -1.08% |
| Apr 17, 2025 | $69.24 | $67.04 | $2.20 | 2,650,224.0 | +1.77% |
| Apr 16, 2025 | $67.94 | $66.65 | $1.29 | 1,895,811.0 | +0.04% |
| Apr 15, 2025 | $67.47 | $66.44 | $1.03 | 1,838,210.0 | +0.15% |
| Apr 14, 2025 | $67.36 | $65.14 | $2.22 | 1,883,867.0 | +3.53% |
| Apr 11, 2025 | $65.23 | $62.27 | $2.96 | 2,222,163.0 | +0.58% |
| Apr 10, 2025 | $66.99 | $62.54 | $4.45 | 2,520,543.0 | -3.87% |
| Apr 09, 2025 | $67.47 | $59.41 | $8.06 | 5,514,674.0 | +8.15% |
| Apr 08, 2025 | $64.23 | $60.91 | $3.32 | 2,163,976.0 | -1.12% |
Equity Residential Properties Trust Stock (EQR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Equity Residential Properties Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EQR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Equity Residential Properties Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Equity Residential Properties Trust Stock (EQR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $72.40 | $69.33 | $3.07 | 6,424,068.0 | +0.04% |
| Apr, 2025 | $71.97 | $59.41 | $12.56 | 46,528,060.0 | -1.84% |
| Mar, 2025 | $75.62 | $67.76 | $7.86 | 32,564,802.0 | -3.49% |
| Feb, 2025 | $74.92 | $69.09 | $5.83 | 27,163,188.0 | +5.01% |
| Jan, 2025 | $72.00 | $66.64 | $5.36 | 32,219,971.0 | -1.57% |
Equity Residential Properties Trust Stock (EQR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $76.39 | $69.35 | $7.04 | 25,426,158.0 | -7.17% |
| Nov, 2024 | $78.32 | $68.93 | $9.39 | 28,562,556.0 | +8.94% |
| Oct, 2024 | $76.46 | $70.22 | $6.23 | 29,569,282.0 | -5.49% |
| Sep, 2024 | $78.83 | $73.47 | $5.37 | 33,346,418.0 | -0.56% |
| Aug, 2024 | $75.11 | $68.87 | $6.24 | 36,000,322.0 | +7.54% |
| Jul, 2024 | $71.78 | $66.61 | $5.17 | 36,011,144.0 | +0.42% |
| Jun, 2024 | $69.65 | $64.32 | $5.33 | 29,622,579.0 | +6.63% |
| May, 2024 | $68.55 | $62.24 | $6.31 | 37,191,298.0 | +0.98% |
| Apr, 2024 | $66.07 | $59.48 | $6.59 | 43,169,536.0 | +2.04% |
| Mar, 2024 | $63.78 | $59.19 | $4.59 | 37,591,175.0 | +4.82% |
| Feb, 2024 | $61.40 | $57.33 | $4.07 | 42,514,879.0 | +0.03% |
| Jan, 2024 | $62.86 | $58.46 | $4.40 | 50,132,734.0 | -1.59% |
Equity Residential Properties Trust Stock (EQR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $63.02 | $56.81 | $6.21 | 48,038,760.0 | +7.60% |
| Nov, 2023 | $57.86 | $52.57 | $5.29 | 51,137,602.0 | +2.73% |
| Oct, 2023 | $60.94 | $53.67 | $7.27 | 39,676,927.0 | -5.76% |
| Sep, 2023 | $65.14 | $58.06 | $7.08 | 32,022,143.0 | -9.44% |
| Aug, 2023 | $66.70 | $62.56 | $4.14 | 29,080,239.0 | -1.68% |
| Jul, 2023 | $69.45 | $64.46 | $4.99 | 35,813,868.0 | -0.05% |
| Jun, 2023 | $67.13 | $60.27 | $6.86 | 41,004,138.0 | +8.50% |
| May, 2023 | $63.98 | $58.31 | $5.67 | 35,438,700.0 | -3.87% |
| Apr, 2023 | $63.55 | $58.50 | $5.05 | 31,427,597.0 | +5.42% |
| Mar, 2023 | $63.38 | $54.60 | $8.78 | 43,273,658.0 | -4.03% |
| Feb, 2023 | $67.05 | $62.51 | $4.54 | 41,138,380.0 | -1.78% |
| Jan, 2023 | $63.69 | $57.38 | $6.31 | 61,051,186.0 | +7.88% |
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):