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 May 05, 2026, is $66.25.

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 45.84% to $66.25 now.
The 52-week high stock price for EQR is $71.80, representing a 8.38% increase from the current share price, occurred on May 16, 2025.
The 52-week low stock price for EQR is $57.57, indicating a -13.10% decrease from the current share price, occurred on March 20, 2026.
The closing price of Equity Residential Properties Trust (EQR) stock in the beginning of 2025 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
May 05, 2026	$66.95	$65.14	$1.81	2,733,232.0	+1.55%
May 04, 2026	$65.83	$64.51	$1.32	2,192,773.0	+0.11%
May 01, 2026	$66.28	$64.81	$1.47	2,333,895.0	-0.32%
Apr 30, 2026	$65.83	$64.92	$0.91	3,594,957.0	-0.08%
Apr 29, 2026	$66.50	$64.21	$2.29	5,558,419.0	+0.43%
Apr 28, 2026	$65.27	$62.59	$2.67	3,614,185.0	+4.54%
Apr 27, 2026	$62.87	$62.20	$0.67	2,398,245.0	+0.10%
Apr 24, 2026	$62.66	$61.94	$0.72	2,152,087.0	-0.62%
Apr 23, 2026	$62.84	$61.85	$0.99	2,695,264.0	+1.54%
Apr 22, 2026	$62.34	$61.33	$1.01	2,387,473.0	-0.24%
Apr 21, 2026	$63.42	$61.85	$1.57	2,509,935.0	-2.49%
Apr 20, 2026	$63.47	$62.30	$1.16	2,081,838.0	+1.20%
Apr 17, 2026	$62.99	$60.78	$2.21	3,316,479.0	+3.62%
Apr 16, 2026	$61.70	$60.34	$1.36	2,332,486.0	-1.32%
Apr 15, 2026	$61.54	$60.82	$0.7151	2,678,508.0	-0.10%
Apr 14, 2026	$61.55	$60.60	$0.955	2,401,671.0	+0.95%
Apr 13, 2026	$60.96	$59.96	$1.00	1,923,717.0	-0.59%
Apr 10, 2026	$61.29	$60.37	$0.92	2,334,895.0	+1.12%
Apr 09, 2026	$61.05	$60.35	$0.70	1,486,730.0	-0.56%
Apr 08, 2026	$61.28	$60.48	$0.795	2,171,288.0	+0.98%
Apr 07, 2026	$60.89	$60.06	$0.83	2,283,810.0	+0.25%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$66.95	$64.51	$2.44	9,993,132.0	+1.33%
Apr, 2026	$66.50	$58.92	$7.58	53,861,445.0	+10.53%
Mar, 2026	$63.63	$57.57	$6.06	53,592,890.0	-6.42%
Feb, 2026	$66.21	$61.29	$4.92	59,827,216.0	+1.43%
Jan, 2026	$63.39	$59.10	$4.29	49,085,542.0	-1.14%

Equity Residential Properties Trust Stock (EQR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$64.20	$60.01	$4.19	44,177,050.0	+2.83%
Nov, 2025	$62.04	$58.38	$3.66	43,254,150.0	+3.89%
Oct, 2025	$64.86	$58.51	$6.35	59,392,777.0	-8.17%
Sep, 2025	$67.12	$63.61	$3.51	43,756,041.0	-2.10%
Aug, 2025	$66.20	$61.71	$4.49	45,993,999.0	+4.62%
Jul, 2025	$68.50	$62.98	$5.52	42,940,963.0	-6.36%
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%