Equity Residential Properties Trust (EQR)

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 December 20, 2024, is $71.35.

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 57.07% to $71.35 now.
The 52-week high stock price for EQR is $78.83, representing a 10.49% increase from the current share price, occurred on September 16, 2024.
The 52-week low stock price for EQR is $57.33, indicating a -19.65% decrease from the current share price, occurred on February 13, 2024.
The closing price of Equity Residential Properties Trust (EQR) stock in the beginning of 2023 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 20, 2024	$72.12	$69.94	$2.18	4,095,316.0	+2.68%
Dec 19, 2024	$71.39	$69.35	$2.04	1,345,562.0	-1.00%
Dec 18, 2024	$73.21	$70.15	$3.06	1,350,678.0	-3.55%
Dec 17, 2024	$73.59	$72.73	$0.86	1,463,671.0	-0.94%
Dec 16, 2024	$74.37	$73.12	$1.25	1,048,133.0	+0.25%
Dec 13, 2024	$74.02	$72.95	$1.07	978,475.0	-0.69%
Dec 12, 2024	$74.39	$72.64	$1.75	1,327,678.0	+1.39%
Dec 11, 2024	$73.42	$72.51	$0.91	1,161,126.0	-0.16%
Dec 10, 2024	$73.84	$72.76	$1.08	1,004,777.0	-1.03%
Dec 09, 2024	$73.91	$72.83	$1.08	1,138,598.0	-0.12%
Dec 06, 2024	$73.97	$73.22	$0.75	879,627.0	+0.50%
Dec 05, 2024	$73.64	$72.90	$0.74	1,198,210.0	-0.56%
Dec 04, 2024	$74.19	$73.49	$0.705	1,235,938.0	-0.32%
Dec 03, 2024	$75.47	$74.01	$1.46	1,406,893.0	-1.61%
Dec 02, 2024	$76.39	$74.92	$1.47	1,575,495.0	-1.85%
Nov 29, 2024	$77.75	$76.59	$1.16	1,323,153.0	-1.06%
Nov 27, 2024	$78.32	$77.31	$1.01	1,092,765.0	+0.49%
Nov 26, 2024	$77.36	$76.38	$0.985	994,913.0	+0.90%
Nov 25, 2024	$77.22	$76.25	$0.965	1,878,987.0	+0.82%
Nov 22, 2024	$76.27	$74.76	$1.51	993,396.0	+0.99%

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 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$76.39	$69.35	$7.04	25,305,493.0	-6.93%
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%

Equity Residential Properties Trust Stock (EQR) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$65.81	$58.15	$7.66	51,436,278.0	-9.03%
Nov, 2022	$64.94	$59.32	$5.62	38,949,643.0	+2.92%
Oct, 2022	$69.07	$60.75	$8.32	43,799,738.0	-6.25%
Sep, 2022	$77.92	$65.58	$12.34	33,001,292.0	-8.14%
Aug, 2022	$80.89	$73.16	$7.73	28,805,377.0	-6.65%
Jul, 2022	$78.87	$69.46	$9.41	24,778,373.0	+8.54%
Jun, 2022	$77.87	$67.48	$10.39	41,686,130.0	-6.00%
May, 2022	$82.50	$71.86	$10.64	41,303,645.0	-5.73%
Apr, 2022	$94.32	$81.25	$13.07	28,436,059.0	-9.36%
Mar, 2022	$93.03	$83.09	$9.94	34,370,857.0	+5.42%
Feb, 2022	$92.54	$81.98	$10.56	38,255,882.0	-3.87%
Jan, 2022	$93.03	$85.16	$7.87	38,115,911.0	-1.96%

AVB

$222.17

2.31%

INVH

$32.14

1.32%

ESS

$283.76

1.70%

MAA

$153.40

2.66%

SUI

$123.68

3.16%