67.78
price up icon2.37%   1.57
pre-market  Pre-market:  66.89   -0.89   -1.31%
loading

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 July 29, 2025, is $67.78.
  • 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 49.21% to $67.78 now.
  • The 52-week high stock price for EQR is $78.83, representing a 16.31% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for EQR is $59.41, indicating a -12.35% 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:
Date High Low High - Low Volume % Change
Jul 29, 2025 $67.83 $66.29 $1.54 1,729,985.0 +2.37%
Jul 28, 2025 $67.49 $66.11 $1.38 1,540,937.0 -1.72%
Jul 25, 2025 $68.07 $67.08 $0.99 1,506,869.0 -0.41%
Jul 24, 2025 $68.50 $67.52 $0.98 2,042,224.0 -1.01%
Jul 23, 2025 $68.37 $67.89 $0.485 914,424.0 +0.03%
Jul 22, 2025 $68.38 $66.87 $1.51 1,735,799.0 +2.00%
Jul 21, 2025 $67.56 $66.61 $0.95 1,611,558.0 -0.28%
Jul 18, 2025 $67.54 $66.78 $0.76 1,787,826.0 -0.16%
Jul 17, 2025 $67.49 $66.83 $0.66 1,498,781.0 +0.49%
Jul 16, 2025 $67.06 $66.16 $0.905 1,263,653.0 +1.24%
Jul 15, 2025 $66.97 $65.71 $1.26 1,293,743.0 -1.33%
Jul 14, 2025 $67.32 $66.55 $0.77 1,215,660.0 +0.34%
Jul 11, 2025 $67.01 $66.11 $0.90 1,284,573.0 -0.43%
Jul 10, 2025 $67.54 $66.29 $1.25 1,811,103.0 +0.83%
Jul 09, 2025 $67.06 $66.43 $0.635 1,736,866.0 -0.14%
Jul 08, 2025 $67.08 $66.04 $1.04 1,726,949.0 -0.15%
Jul 07, 2025 $67.99 $66.31 $1.68 2,883,809.0 -0.24%
Jul 03, 2025 $67.26 $66.36 $0.90 1,362,183.0 +0.31%
Jul 02, 2025 $67.36 $65.87 $1.49 1,715,042.0 -0.88%
Jul 01, 2025 $68.09 $66.58 $1.51 3,067,263.0 -0.34%

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
Jul, 2025 $68.50 $65.71 $2.79 35,459,232.0 +0.43%
Jun, 2025 $70.21 $65.19 $5.02 39,034,663.0 -3.78%
May, 2025 $72.40 $66.95 $5.45 43,175,385.0 -0.17%
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%
reit_residential AVB
$203.12
price up icon 2.19%
$32.00
price up icon 2.50%
reit_residential ESS
$290.67
price up icon 2.65%
reit_residential MAA
$152.32
price up icon 1.99%
reit_residential SUI
$119.68
price up icon 1.94%
Cap:     |  Volume (24h):