Get the Stockscreener App
65.91
0.53%
+0.35
After Hours:
65.91
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 03, 2024, is $65.91.
- 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 45.10% to $65.91 now.
- The 52-week high stock price for EQR is $69.45, representing a 5.37% increase from the current share price, occurred on July 24, 2023.
- The 52-week low stock price for EQR is $52.57, indicating a -20.24% decrease from the current share price, occurred on November 01, 2023.
- 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $66.71 | $65.45 | $1.26 | 1,612,384.0 | +0.53% |
| May 02, 2024 | $65.67 | $63.76 | $1.91 | 2,392,413.0 | +2.37% |
| May 01, 2024 | $64.80 | $63.74 | $1.05 | 2,124,811.0 | -0.56% |
| Apr 30, 2024 | $65.05 | $64.36 | $0.69 | 1,857,508.0 | -1.38% |
| Apr 29, 2024 | $65.89 | $64.80 | $1.09 | 2,802,616.0 | +0.25% |
| Apr 26, 2024 | $66.07 | $65.00 | $1.07 | 2,732,651.0 | +0.40% |
| Apr 25, 2024 | $64.96 | $63.95 | $1.00 | 3,029,685.0 | +0.42% |
| Apr 24, 2024 | $65.21 | $62.24 | $2.97 | 3,107,257.0 | +2.41% |
| Apr 23, 2024 | $63.58 | $62.52 | $1.06 | 2,422,002.0 | +0.88% |
| Apr 22, 2024 | $62.85 | $61.86 | $0.9925 | 2,417,341.0 | +1.62% |
| Apr 19, 2024 | $61.90 | $61.20 | $0.705 | 1,758,360.0 | +0.90% |
| Apr 18, 2024 | $61.13 | $60.10 | $1.03 | 1,629,232.0 | +0.96% |
| Apr 17, 2024 | $61.07 | $59.51 | $1.56 | 2,577,571.0 | +1.22% |
| Apr 16, 2024 | $60.50 | $59.48 | $1.02 | 1,292,010.0 | -1.62% |
| Apr 15, 2024 | $62.22 | $60.29 | $1.93 | 1,242,808.0 | -1.67% |
| Apr 12, 2024 | $62.69 | $61.29 | $1.40 | 1,400,533.0 | -1.75% |
| Apr 11, 2024 | $63.50 | $62.21 | $1.29 | 1,600,411.0 | -0.27% |
| Apr 10, 2024 | $63.49 | $62.65 | $0.84 | 1,958,308.0 | -2.34% |
| Apr 09, 2024 | $64.80 | $64.07 | $0.73 | 2,535,985.0 | +1.00% |
| Apr 08, 2024 | $63.84 | $62.41 | $1.44 | 1,730,966.0 | +3.30% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $66.71 | $63.74 | $2.97 | 7,741,992.0 | +2.34% |
| 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% |
0.19%
0.32%
Cap:
|
Volume (24h):