5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
-4.03%
3 MONTH PERFORMANCE
+1.43%
6 MONTH PERFORMANCE
+3.27%
YEAR-TO-DATE PERFORMANCE
+4.62%
1 YEAR PERFORMANCE
+3.84%
Equity Residential Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $69.87 | $68.31 (-2.23%) | $69.93 | $68.22 | 2.84 M | $25.66 B |
| 07/07/2026 | $70.50 | $70.15 (-0.5%) | $71.50 | $70.02 | 2.52 M | $26.35 B |
| 07/06/2026 | $69.81 | $69.93 (0.17%) | $70.19 | $69.23 | 2.34 M | $26.27 B |
| 07/02/2026 | $68.80 | $69.83 (1.5%) | $69.83 | $68.64 | 2.53 M | $26.23 B |
| 07/01/2026 | $68.15 | $68.63 (0.7%) | $69.49 | $68.15 | 2.85 M | $25.78 B |
| 06/30/2026 | $67.48 | $67.93 (0.67%) | $68.46 | $67.11 | 3.99 M | $25.52 B |
| 06/29/2026 | $67.48 | $68.34 (1.27%) | $68.35 | $67.31 | 2.92 M | $25.67 B |
| 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 |
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.
