5 DAY PERFORMANCE
-4.79%
1 MONTH PERFORMANCE
-4.79%
3 MONTH PERFORMANCE
-8.62%
6 MONTH PERFORMANCE
+2.91%
YEAR-TO-DATE PERFORMANCE
-1.30%
1 YEAR PERFORMANCE
+0.40%
Equity Residential Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/04/2026 | $64.82 | $65.35 (0.82%) | $65.90 | $64.69 | 6.50 M | $24.99 B |
| 09/03/2026 | $65.63 | $64.96 (-1.02%) | $65.72 | $64.45 | 3.64 M | $24.84 B |
| 09/02/2026 | $65.58 | $64.91 (-1.02%) | $65.62 | $64.25 | 4.38 M | $24.82 B |
| 09/01/2026 | $65.00 | $65.28 (0.43%) | $65.70 | $64.95 | 5.56 M | $24.96 B |
| 08/31/2026 | $65.28 | $65.14 (-0.21%) | $65.54 | $64.64 | 6.28 M | $24.91 B |
| 08/28/2026 | $65.89 | $65.54 (-0.53%) | $66.10 | $65.08 | 4.75 M | $25.06 B |
| 08/27/2026 | $66.32 | $65.50 (-1.24%) | $67.26 | $65.48 | 4.31 M | $25.05 B |
| 08/26/2026 | $67.63 | $66.83 (-1.18%) | $67.77 | $66.82 | 4.95 M | $25.56 B |
| 08/25/2026 | $68.02 | $67.62 (-0.59%) | $68.32 | $67.33 | 5.79 M | $25.86 B |
| 08/24/2026 | $67.36 | $68.14 (1.16%) | $68.62 | $67.36 | 6.27 M | $26.06 B |
| 08/21/2026 | $65.28 | $66.79 (2.31%) | $66.91 | $65.28 | 7.16 M | $25.54 B |
| 08/20/2026 | $65.33 | $65.14 (-0.29%) | $66.00 | $64.72 | 4.33 M | $24.34 B |
| 08/19/2026 | $64.27 | $64.35 (0.12%) | $64.99 | $63.68 | 6.13 M | $24.34 B |
| 08/18/2026 | $64.16 | $64.03 (-0.2%) | $65.05 | $63.69 | 6.39 M | $24.34 B |
| 08/17/2026 | $65.96 | $63.66 (-3.49%) | $66.10 | $63.26 | 17.44 M | $24.34 B |
| 08/14/2026 | $66.13 | $65.97 (-0.24%) | $66.44 | $65.41 | 7.32 M | $25.23 B |
| 08/13/2026 | $65.09 | $65.97 (1.35%) | $66.65 | $64.75 | 4.15 M | $25.23 B |
| 08/12/2026 | $65.04 | $64.42 (-0.95%) | $65.27 | $64.30 | 7.04 M | $24.63 B |
| 08/11/2026 | $65.59 | $65.09 (-0.76%) | $65.94 | $65.04 | 2.28 M | $24.89 B |
| 08/10/2026 | $66.53 | $65.83 (-1.05%) | $66.66 | $65.50 | 1.88 M | $25.17 B |
| 08/07/2026 | $66.50 | $67.07 (0.86%) | $67.44 | $66.26 | 2.14 M | $25.65 B |
| 08/06/2026 | $67.75 | $66.70 (-1.55%) | $68.51 | $66.46 | 1.90 M | $25.51 B |
| 08/05/2026 | $67.86 | $67.74 (-0.18%) | $68.19 | $67.31 | 2.40 M | $25.90 B |
| 08/04/2026 | $67.21 | $67.69 (0.71%) | $67.82 | $66.74 | 2.20 M | $25.89 B |
| 08/03/2026 | $66.22 | $67.57 (2.04%) | $67.66 | $66.17 | 2.64 M | $25.84 B |
| 07/31/2026 | $66.93 | $66.45 (-0.72%) | $67.17 | $66.29 | 3.91 M | $25.41 B |
| 07/30/2026 | $68.23 | $67.12 (-1.63%) | $69.47 | $66.63 | 2.58 M | $25.67 B |
| 07/29/2026 | $68.61 | $68.85 (0.35%) | $68.97 | $68.27 | 2.82 M | $26.33 B |
| 07/28/2026 | $67.79 | $68.09 (0.44%) | $68.63 | $67.37 | 4.45 M | $26.04 B |
| 07/27/2026 | $67.58 | $67.24 (-0.5%) | $68.14 | $67.21 | 3.35 M | $25.71 B |
| 07/24/2026 | $68.44 | $67.86 (-0.85%) | $68.98 | $67.48 | 5.07 M | $25.95 B |
| 07/23/2026 | $69.00 | $68.28 (-1.04%) | $69.29 | $67.95 | 5.29 M | $26.11 B |
| 07/22/2026 | $68.61 | $68.29 (-0.47%) | $68.76 | $67.95 | 2.87 M | $26.11 B |
| 07/21/2026 | $68.71 | $68.29 (-0.61%) | $68.86 | $68.19 | 2.64 M | $26.11 B |
| 07/20/2026 | $69.00 | $68.80 (-0.29%) | $69.32 | $68.56 | 2.21 M | $26.31 B |
| 07/17/2026 | $70.24 | $69.00 (-1.77%) | $70.75 | $68.56 | 2.32 M | $25.92 B |
| 07/16/2026 | $68.49 | $70.00 (2.2%) | $70.13 | $68.49 | 2.19 M | $26.30 B |
| 07/15/2026 | $69.17 | $68.26 (-1.32%) | $69.39 | $68.10 | 2.35 M | $25.64 B |
| 07/14/2026 | $69.68 | $68.72 (-1.38%) | $69.71 | $68.67 | 2.94 M | $25.81 B |
| 07/13/2026 | $69.06 | $69.72 (0.96%) | $70.11 | $69.06 | 2.30 M | $26.19 B |
| 07/10/2026 | $68.54 | $68.69 (0.22%) | $69.02 | $68.05 | 2.38 M | $25.80 B |
| 07/09/2026 | $68.60 | $68.09 (-0.74%) | $68.90 | $67.97 | 2.29 M | $25.58 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.
