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 November 27, 2024, is $77.48.

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 70.57% to $77.48 now.
The 52-week high stock price for EQR is $78.83, representing a 1.75% increase from the current share price, occurred on September 16, 2024.
The 52-week low stock price for EQR is $56.40, indicating a -27.21% decrease from the current share price, occurred on November 30, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
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%
Nov 21, 2024	$75.28	$73.88	$1.40	1,214,549.0	+1.53%
Nov 20, 2024	$74.22	$73.38	$0.84	1,023,322.0	-0.78%
Nov 19, 2024	$74.68	$73.59	$1.09	1,150,267.0	+0.11%
Nov 18, 2024	$74.54	$73.15	$1.39	1,877,531.0	+1.13%
Nov 15, 2024	$73.81	$72.53	$1.28	1,420,139.0	+0.71%
Nov 14, 2024	$74.41	$72.99	$1.42	1,767,740.0	-2.10%
Nov 13, 2024	$74.78	$73.89	$0.88	1,309,352.0	+2.18%
Nov 12, 2024	$73.69	$72.72	$0.975	1,316,656.0	-0.61%
Nov 11, 2024	$74.41	$73.31	$1.10	910,046.0	-0.04%
Nov 08, 2024	$73.91	$71.97	$1.94	1,290,187.0	+2.42%
Nov 07, 2024	$71.94	$70.88	$1.06	1,709,347.0	+0.57%
Nov 06, 2024	$73.49	$70.89	$2.59	2,295,503.0	-0.90%
Nov 05, 2024	$72.04	$69.73	$2.31	1,221,270.0	+2.58%
Nov 04, 2024	$70.22	$69.20	$1.02	1,523,355.0	+1.59%
Nov 01, 2024	$70.70	$68.93	$1.77	2,250,078.0	-1.78%
Oct 31, 2024	$72.25	$70.22	$2.03	3,861,334.0	-4.84%
Oct 30, 2024	$74.69	$73.77	$0.92	1,519,471.0	-0.39%
Oct 29, 2024	$75.18	$74.01	$1.17	1,103,499.0	-1.03%

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
Nov, 2024	$78.32	$68.93	$9.39	28,332,168.0	+10.10%
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

$237.81

1.03%

INVH

$34.61

1.32%

ESS

$312.84

1.00%

MAA

$165.20

1.25%

SUI

$128.56

1.20%