5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
+2.27%
3 MONTH PERFORMANCE
+7.22%
6 MONTH PERFORMANCE
+0.33%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
-10.96%
Equity Residential Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $63.59 | $63.43 (-0.25%) | $63.93 | $63.27 | 712.43 K | $24.09 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 |
| 02/12/2026 | $64.95 | $63.05 (-2.93%) | $65.08 | $62.16 | 5.05 M | $23.90 B |
| 02/11/2026 | $65.50 | $64.65 (-1.3%) | $66.21 | $64.64 | 3.40 M | $24.51 B |
| 02/10/2026 | $64.68 | $65.57 (1.38%) | $65.72 | $64.68 | 6.66 M | $24.86 B |
| 02/09/2026 | $64.14 | $64.67 (0.83%) | $64.75 | $63.66 | 3.38 M | $24.52 B |
| 02/06/2026 | $61.45 | $63.89 (3.97%) | $65.00 | $61.45 | 3.80 M | $24.88 B |
| 02/05/2026 | $63.20 | $61.77 (-2.26%) | $63.20 | $61.29 | 3.36 M | $24.06 B |
| 02/04/2026 | $61.83 | $63.08 (2.02%) | $63.48 | $61.83 | 2.55 M | $24.57 B |
| 02/03/2026 | $61.53 | $61.79 (0.42%) | $62.40 | $61.32 | 2.03 M | $24.06 B |
| 02/02/2026 | $62.58 | $61.61 (-1.55%) | $62.58 | $61.51 | 2.16 M | $23.99 B |
| 01/30/2026 | $61.98 | $62.32 (0.55%) | $62.42 | $61.27 | 2.60 M | $24.27 B |
| 01/29/2026 | $61.21 | $61.86 (1.06%) | $62.02 | $60.92 | 2.62 M | $24.09 B |
| 01/28/2026 | $62.17 | $60.76 (-2.27%) | $62.46 | $60.61 | 2.41 M | $23.66 B |
| 01/27/2026 | $62.23 | $62.15 (-0.13%) | $62.66 | $61.99 | 3.32 M | $24.20 B |
| 01/26/2026 | $62.41 | $62.12 (-0.46%) | $62.50 | $61.48 | 2.59 M | $24.19 B |
| 01/23/2026 | $60.91 | $62.09 (1.94%) | $62.14 | $60.70 | 2.79 M | $24.18 B |
| 01/22/2026 | $61.31 | $60.96 (-0.57%) | $61.78 | $60.63 | 2.55 M | $23.74 B |
| 01/21/2026 | $61.13 | $61.35 (0.36%) | $61.57 | $60.78 | 2.13 M | $23.89 B |
| 01/20/2026 | $61.20 | $61.02 (-0.29%) | $61.59 | $60.58 | 1.87 M | $23.76 B |
| 01/16/2026 | $60.92 | $62.04 (1.84%) | $62.12 | $60.31 | 2.18 M | $24.16 B |
| 01/15/2026 | $61.32 | $61.17 (-0.24%) | $61.90 | $61.09 | 1.74 M | $23.82 B |
| 01/14/2026 | $60.15 | $61.20 (1.75%) | $61.31 | $60.15 | 2.09 M | $23.83 B |
| 01/13/2026 | $60.36 | $60.19 (-0.28%) | $60.62 | $59.10 | 1.94 M | $23.44 B |
| 01/12/2026 | $60.56 | $60.26 (-0.5%) | $60.88 | $60.08 | 3.16 M | $23.47 B |
| 01/09/2026 | $62.36 | $60.44 (-3.08%) | $62.87 | $60.11 | 2.77 M | $23.54 B |
| 01/08/2026 | $61.69 | $62.87 (1.91%) | $63.39 | $61.69 | 1.66 M | $24.48 B |
| 01/07/2026 | $62.55 | $61.94 (-0.98%) | $63.00 | $61.90 | 5.00 M | $24.12 B |
| 01/06/2026 | $60.67 | $62.41 (2.87%) | $62.56 | $60.55 | 2.07 M | $24.31 B |
| 01/05/2026 | $61.56 | $60.92 (-1.04%) | $61.88 | $60.89 | 2.52 M | $23.73 B |
| 01/02/2026 | $62.32 | $62.03 (-0.47%) | $62.34 | $61.57 | 1.84 M | $24.16 B |
| 12/31/2025 | $63.50 | $63.04 (-0.72%) | $63.65 | $63.00 | 1.59 M | $24.55 B |
| 12/30/2025 | $63.88 | $63.50 (-0.59%) | $64.20 | $63.11 | 1.32 M | $24.73 B |
| 12/29/2025 | $63.25 | $63.28 (0.05%) | $63.31 | $62.87 | 1.23 M | $24.64 B |
| 12/26/2025 | $62.70 | $63.09 (0.62%) | $63.14 | $62.60 | 1.57 M | $24.57 B |
| 12/24/2025 | $62.59 | $62.73 (0.22%) | $62.99 | $62.35 | 693.60 K | $24.43 B |
| 12/23/2025 | $62.45 | $62.33 (-0.19%) | $62.45 | $61.67 | 2.04 M | $24.27 B |
| 12/22/2025 | $61.19 | $62.29 (1.8%) | $62.52 | $60.89 | 3.09 M | $24.26 B |
| 12/19/2025 | $62.26 | $61.37 (-1.43%) | $62.26 | $61.36 | 4.43 M | $23.90 B |
| 12/18/2025 | $61.99 | $62.09 (0.16%) | $62.64 | $61.76 | 2.86 M | $24.18 B |
| 12/17/2025 | $60.96 | $61.98 (1.67%) | $62.27 | $60.78 | 3.38 M | $24.14 B |
| 12/16/2025 | $61.26 | $60.73 (-0.87%) | $61.30 | $60.47 | 2.78 M | $23.65 B |
| 12/15/2025 | $61.15 | $61.10 (-0.08%) | $61.29 | $60.73 | 2.02 M | $23.80 B |
| 12/12/2025 | $60.90 | $60.95 (0.08%) | $61.22 | $60.61 | 1.95 M | $23.74 B |
| 12/11/2025 | $60.86 | $60.63 (-0.38%) | $61.39 | $60.42 | 2.19 M | $23.61 B |
| 12/10/2025 | $60.07 | $60.67 (1%) | $61.12 | $60.07 | 2.67 M | $23.63 B |
| 12/09/2025 | $60.91 | $60.05 (-1.41%) | $61.44 | $60.01 | 1.96 M | $23.39 B |
| 12/08/2025 | $61.21 | $60.60 (-1%) | $61.25 | $60.02 | 2.54 M | $23.60 B |
| 12/05/2025 | $61.38 | $61.06 (-0.52%) | $61.84 | $60.98 | 2.21 M | $23.78 B |
| 12/04/2025 | $61.90 | $61.61 (-0.47%) | $62.42 | $61.50 | 2.80 M | $23.99 B |
| 12/03/2025 | $61.87 | $62.03 (0.26%) | $62.30 | $61.77 | 2.30 M | $24.16 B |
| 12/02/2025 | $61.66 | $61.98 (0.52%) | $62.16 | $61.10 | 1.87 M | $24.14 B |
| 12/01/2025 | $61.28 | $61.44 (0.26%) | $62.13 | $61.02 | 1.96 M | $23.93 B |
| 11/28/2025 | $61.50 | $61.75 (0.41%) | $62.04 | $61.45 | 941.84 K | $24.05 B |
| 11/26/2025 | $60.89 | $61.58 (1.13%) | $61.95 | $60.84 | 2.19 M | $23.98 B |
| 11/25/2025 | $60.82 | $61.10 (0.46%) | $61.64 | $60.78 | 1.93 M | $23.80 B |
| 11/24/2025 | $60.26 | $60.55 (0.48%) | $60.91 | $59.96 | 3.27 M | $23.58 B |
| 11/21/2025 | $59.41 | $60.55 (1.92%) | $60.86 | $59.39 | 2.95 M | $23.58 B |
| 11/20/2025 | $59.38 | $59.16 (-0.37%) | $59.94 | $59.00 | 1.73 M | $23.04 B |
| 11/19/2025 | $59.15 | $58.94 (-0.36%) | $59.21 | $58.66 | 1.93 M | $22.95 B |
| 11/18/2025 | $59.08 | $59.18 (0.17%) | $59.53 | $58.80 | 1.93 M | $23.05 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.
