5 DAY PERFORMANCE
-5.30%
1 MONTH PERFORMANCE
-6.10%
3 MONTH PERFORMANCE
+5.91%
6 MONTH PERFORMANCE
-1.38%
YEAR-TO-DATE PERFORMANCE
-1.30%
1 YEAR PERFORMANCE
-7.62%
Equity Residential Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $67.64 | $68.38 (1.09%) | $68.53 | $67.41 | 3.39 M | $25.69 B |
| 06/25/2026 | $66.58 | $67.17 (0.89%) | $67.62 | $66.53 | 2.01 M | $25.23 B |
| 06/24/2026 | $65.91 | $66.22 (0.47%) | $66.43 | $65.60 | 2.92 M | $24.88 B |
| 06/23/2026 | $65.14 | $65.70 (0.86%) | $65.84 | $64.85 | 3.19 M | $24.68 B |
| 06/22/2026 | $63.99 | $64.73 (1.16%) | $65.12 | $63.62 | 2.81 M | $24.32 B |
| 06/18/2026 | $65.47 | $64.09 (-2.11%) | $65.47 | $63.81 | 5.78 M | $24.07 B |
| 06/17/2026 | $66.42 | $64.63 (-2.69%) | $66.56 | $64.34 | 3.56 M | $24.28 B |
| 06/16/2026 | $66.20 | $66.40 (0.3%) | $67.08 | $66.12 | 2.55 M | $24.94 B |
| 06/15/2026 | $67.16 | $66.18 (-1.46%) | $67.68 | $65.96 | 4.92 M | $24.86 B |
| 06/12/2026 | $67.05 | $67.34 (0.43%) | $67.35 | $66.75 | 2.32 M | $25.30 B |
| 06/11/2026 | $67.75 | $66.65 (-1.62%) | $68.06 | $66.56 | 2.97 M | $25.04 B |
| 06/10/2026 | $67.89 | $67.61 (-0.41%) | $68.22 | $67.28 | 3.95 M | $25.40 B |
| 06/09/2026 | $67.09 | $67.86 (1.15%) | $68.05 | $66.70 | 3.21 M | $25.49 B |
| 06/08/2026 | $69.03 | $67.34 (-2.45%) | $69.03 | $67.08 | 2.65 M | $25.30 B |
| 06/05/2026 | $67.63 | $68.19 (0.83%) | $68.75 | $67.61 | 2.16 M | $25.62 B |
| 06/04/2026 | $67.03 | $67.90 (1.3%) | $67.94 | $66.69 | 2.84 M | $25.51 B |
| 06/03/2026 | $65.90 | $66.14 (0.36%) | $66.66 | $65.88 | 2.74 M | $24.85 B |
| 06/02/2026 | $65.90 | $66.21 (0.47%) | $66.26 | $65.33 | 3.56 M | $24.87 B |
| 06/01/2026 | $65.28 | $65.81 (0.81%) | $66.93 | $65.28 | 3.93 M | $24.72 B |
| 05/29/2026 | $65.86 | $65.45 (-0.62%) | $65.86 | $64.76 | 8.08 M | $24.59 B |
| 05/28/2026 | $66.59 | $66.26 (-0.5%) | $66.86 | $66.20 | 2.42 M | $24.89 B |
| 05/27/2026 | $66.62 | $66.63 (0.02%) | $67.52 | $66.37 | 3.28 M | $25.03 B |
| 05/26/2026 | $66.07 | $66.13 (0.09%) | $66.77 | $65.88 | 2.05 M | $24.84 B |
| 05/22/2026 | $65.67 | $66.20 (0.81%) | $66.59 | $65.56 | 2.04 M | $24.87 B |
| 05/21/2026 | $65.75 | $65.76 (0.02%) | $66.11 | $64.13 | 4.64 M | $24.70 B |
| 05/20/2026 | $65.49 | $66.28 (1.21%) | $66.51 | $65.14 | 2.10 M | $24.90 B |
| 05/19/2026 | $65.16 | $65.74 (0.89%) | $65.94 | $64.72 | 3.50 M | $24.69 B |
| 05/18/2026 | $63.99 | $65.43 (2.25%) | $65.47 | $63.99 | 1.82 M | $24.58 B |
| 05/15/2026 | $65.48 | $63.88 (-2.44%) | $65.48 | $63.87 | 2.15 M | $24.00 B |
| 05/14/2026 | $66.20 | $65.02 (-1.78%) | $66.20 | $65.02 | 2.72 M | $24.42 B |
| 05/13/2026 | $65.51 | $65.83 (0.49%) | $66.01 | $65.13 | 2.92 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 | $23.39 B |
| 04/23/2026 | $61.85 | $62.65 (1.29%) | $62.84 | $61.85 | 2.70 M | $23.53 B |
| 04/22/2026 | $61.95 | $61.70 (-0.4%) | $62.34 | $61.33 | 2.39 M | $23.18 B |
| 04/21/2026 | $63.32 | $61.85 (-2.32%) | $63.42 | $61.85 | 2.51 M | $23.23 B |
| 04/20/2026 | $62.36 | $63.43 (1.72%) | $63.47 | $62.31 | 2.08 M | $23.83 B |
| 04/17/2026 | $61.02 | $62.68 (2.72%) | $62.99 | $60.78 | 3.41 M | $23.55 B |
| 04/16/2026 | $61.20 | $60.49 (-1.16%) | $61.70 | $60.34 | 2.46 M | $22.72 B |
| 04/15/2026 | $61.36 | $61.30 (-0.1%) | $61.54 | $60.82 | 2.69 M | $23.03 B |
| 04/14/2026 | $60.71 | $61.36 (1.07%) | $61.56 | $60.60 | 2.59 M | $23.05 B |
| 04/13/2026 | $60.94 | $60.78 (-0.26%) | $60.96 | $59.96 | 1.92 M | $22.83 B |
| 04/10/2026 | $60.50 | $61.14 (1.06%) | $61.29 | $60.37 | 2.46 M | $22.97 B |
| 04/09/2026 | $60.40 | $60.46 (0.1%) | $61.05 | $60.35 | 1.52 M | $22.71 B |
| 04/08/2026 | $60.85 | $60.80 (-0.08%) | $61.28 | $60.49 | 2.26 M | $22.84 B |
| 04/07/2026 | $60.16 | $60.21 (0.08%) | $60.89 | $60.06 | 2.29 M | $22.62 B |
| 04/06/2026 | $60.16 | $60.06 (-0.17%) | $60.64 | $59.80 | 2.10 M | $22.56 B |
| 04/02/2026 | $59.56 | $60.27 (1.19%) | $60.54 | $59.24 | 1.75 M | $22.64 B |
| 04/01/2026 | $59.03 | $59.55 (0.88%) | $59.77 | $58.93 | 2.17 M | $22.37 B |
| 03/31/2026 | $59.38 | $59.15 (-0.39%) | $59.67 | $58.53 | 3.37 M | $22.22 B |
| 03/30/2026 | $58.46 | $58.58 (0.21%) | $59.20 | $58.08 | 2.53 M | $22.01 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.
