5 DAY PERFORMANCE
-5.07%
1 MONTH PERFORMANCE
+2.37%
3 MONTH PERFORMANCE
-2.57%
6 MONTH PERFORMANCE
+4.96%
YEAR-TO-DATE PERFORMANCE
-1.30%
1 YEAR PERFORMANCE
-10.59%
Equity Residential Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $65.51 | $65.83 (0.49%) | $66.01 | $65.13 | 2.61 M | $24.73 B |
| 05/12/2026 | $66.37 | $65.89 (-0.72%) | $66.40 | $65.29 | 4.31 M | $24.75 B |
| 05/11/2026 | $65.90 | $66.18 (0.42%) | $66.25 | $65.63 | 2.05 M | $24.86 B |
| 05/08/2026 | $65.89 | $65.54 (-0.53%) | $66.06 | $65.41 | 1.77 M | $24.62 B |
| 05/07/2026 | $66.14 | $65.86 (-0.42%) | $66.49 | $65.78 | 3.92 M | $24.74 B |
| 05/06/2026 | $66.71 | $66.16 (-0.82%) | $66.86 | $66.06 | 2.80 M | $24.85 B |
| 05/05/2026 | $65.75 | $66.25 (0.76%) | $66.95 | $65.14 | 2.73 M | $24.89 B |
| 05/04/2026 | $64.90 | $65.24 (0.52%) | $65.83 | $64.51 | 2.19 M | $24.51 B |
| 05/01/2026 | $65.46 | $65.17 (-0.44%) | $66.28 | $64.81 | 2.33 M | $24.48 B |
| 04/30/2026 | $65.46 | $65.38 (-0.12%) | $65.83 | $64.92 | 3.60 M | $24.56 B |
| 04/29/2026 | $64.30 | $65.43 (1.76%) | $66.50 | $64.21 | 5.54 M | $24.58 B |
| 04/28/2026 | $62.64 | $65.15 (4.01%) | $65.27 | $62.59 | 3.76 M | $24.47 B |
| 04/27/2026 | $62.20 | $62.32 (0.19%) | $62.87 | $62.20 | 2.55 M | $23.41 B |
| 04/24/2026 | $62.66 | $62.26 (-0.64%) | $62.66 | $61.94 | 2.27 M | $23.60 B |
| 04/23/2026 | $61.85 | $62.65 (1.29%) | $62.84 | $61.85 | 2.70 M | $23.75 B |
| 04/22/2026 | $61.95 | $61.70 (-0.4%) | $62.34 | $61.33 | 2.39 M | $23.39 B |
| 04/21/2026 | $63.32 | $61.85 (-2.32%) | $63.42 | $61.85 | 2.51 M | $23.45 B |
| 04/20/2026 | $62.36 | $63.43 (1.72%) | $63.47 | $62.31 | 2.08 M | $24.05 B |
| 04/17/2026 | $61.02 | $62.68 (2.72%) | $62.99 | $60.78 | 3.41 M | $23.76 B |
| 04/16/2026 | $61.20 | $60.49 (-1.16%) | $61.70 | $60.34 | 2.46 M | $22.93 B |
| 04/15/2026 | $61.36 | $61.30 (-0.1%) | $61.54 | $60.82 | 2.69 M | $23.24 B |
| 04/14/2026 | $60.71 | $61.36 (1.07%) | $61.56 | $60.60 | 2.59 M | $23.26 B |
| 04/13/2026 | $60.94 | $60.78 (-0.26%) | $60.96 | $59.96 | 1.92 M | $23.04 B |
| 04/10/2026 | $60.50 | $61.14 (1.06%) | $61.29 | $60.37 | 2.46 M | $23.18 B |
| 04/09/2026 | $60.40 | $60.46 (0.1%) | $61.05 | $60.35 | 1.52 M | $22.92 B |
| 04/08/2026 | $60.85 | $60.80 (-0.08%) | $61.28 | $60.49 | 2.26 M | $23.05 B |
| 04/07/2026 | $60.16 | $60.21 (0.08%) | $60.89 | $60.06 | 2.29 M | $22.83 B |
| 04/06/2026 | $60.16 | $60.06 (-0.17%) | $60.64 | $59.80 | 2.10 M | $22.77 B |
| 04/02/2026 | $59.56 | $60.27 (1.19%) | $60.54 | $59.24 | 1.75 M | $22.85 B |
| 04/01/2026 | $59.03 | $59.55 (0.88%) | $59.77 | $58.93 | 2.17 M | $22.58 B |
| 03/31/2026 | $59.38 | $59.15 (-0.39%) | $59.67 | $58.53 | 3.37 M | $22.43 B |
| 03/30/2026 | $58.46 | $58.58 (0.21%) | $59.20 | $58.08 | 2.53 M | $22.21 B |
| 03/27/2026 | $59.40 | $58.75 (-1.09%) | $59.61 | $58.50 | 2.33 M | $22.27 B |
| 03/26/2026 | $58.62 | $59.51 (1.52%) | $59.69 | $58.57 | 3.30 M | $22.56 B |
| 03/25/2026 | $58.77 | $58.46 (-0.53%) | $59.22 | $58.26 | 2.38 M | $22.16 B |
| 03/24/2026 | $58.20 | $58.67 (0.81%) | $59.16 | $57.85 | 2.72 M | $22.24 B |
| 03/23/2026 | $59.00 | $58.41 (-1%) | $59.28 | $58.26 | 2.72 M | $22.14 B |
| 03/20/2026 | $59.32 | $57.98 (-2.26%) | $59.51 | $57.57 | 4.11 M | $21.98 B |
| 03/19/2026 | $59.57 | $59.31 (-0.44%) | $60.07 | $59.14 | 2.03 M | $22.49 B |
| 03/18/2026 | $60.48 | $59.85 (-1.04%) | $60.58 | $59.55 | 2.52 M | $22.69 B |
| 03/17/2026 | $60.62 | $61.02 (0.66%) | $61.25 | $60.44 | 2.11 M | $23.13 B |
| 03/16/2026 | $60.55 | $60.06 (-0.81%) | $60.74 | $60.04 | 2.05 M | $22.77 B |
| 03/13/2026 | $61.00 | $59.99 (-1.66%) | $61.58 | $59.73 | 1.83 M | $22.74 B |
| 03/12/2026 | $59.83 | $60.27 (0.74%) | $61.02 | $59.58 | 2.09 M | $22.85 B |
| 03/11/2026 | $61.18 | $60.16 (-1.67%) | $61.18 | $59.38 | 2.76 M | $22.81 B |
| 03/10/2026 | $61.83 | $61.48 (-0.57%) | $62.34 | $60.83 | 2.20 M | $23.31 B |
| 03/09/2026 | $62.09 | $62.18 (0.14%) | $62.52 | $60.95 | 2.42 M | $23.57 B |
| 03/06/2026 | $62.42 | $62.72 (0.48%) | $62.83 | $61.54 | 1.86 M | $23.78 B |
| 03/05/2026 | $62.21 | $63.11 (1.45%) | $63.24 | $61.98 | 2.73 M | $23.93 B |
| 03/04/2026 | $62.37 | $62.78 (0.66%) | $62.98 | $61.96 | 1.68 M | $23.80 B |
| 03/03/2026 | $62.38 | $62.72 (0.55%) | $63.19 | $61.58 | 1.71 M | $23.78 B |
| 03/02/2026 | $63.21 | $63.13 (-0.13%) | $63.63 | $62.56 | 2.49 M | $23.93 B |
| 02/27/2026 | $63.73 | $63.21 (-0.82%) | $63.90 | $62.75 | 3.38 M | $23.96 B |
| 02/26/2026 | $63.62 | $64.12 (0.79%) | $64.46 | $63.38 | 2.29 M | $24.31 B |
| 02/25/2026 | $63.50 | $63.40 (-0.16%) | $63.89 | $62.80 | 2.10 M | $24.04 B |
| 02/24/2026 | $63.18 | $63.56 (0.6%) | $63.91 | $62.67 | 2.00 M | $24.10 B |
| 02/23/2026 | $63.09 | $63.32 (0.36%) | $63.97 | $62.50 | 3.82 M | $24.01 B |
| 02/20/2026 | $63.34 | $62.60 (-1.17%) | $63.57 | $62.55 | 3.99 M | $23.73 B |
| 02/19/2026 | $63.12 | $63.05 (-0.11%) | $63.97 | $62.46 | 1.81 M | $23.90 B |
| 02/18/2026 | $63.47 | $63.59 (0.19%) | $63.93 | $63.09 | 1.87 M | $24.11 B |
| 02/17/2026 | $64.52 | $63.48 (-1.61%) | $65.11 | $62.63 | 2.95 M | $24.07 B |
| 02/13/2026 | $63.19 | $63.86 (1.06%) | $64.25 | $62.71 | 3.25 M | $24.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
