Equity Residential - Price History
Monthly price history for EQR (Equity Residential)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $64.88 | $64.88 |
| March 2024 | $63.11 | $63.11 |
| February 2024 | $60.21 | $60.21 |
| January 2024 | $60.19 | $60.19 |
| December 2023 | $61.16 | $61.16 |
| November 2023 | $56.24 | $56.84 |
| October 2023 | $54.74 | $55.33 |
| September 2023 | $58.09 | $58.71 |
| August 2023 | $63.44 | $64.83 |
| July 2023 | $64.52 | $65.94 |
| June 2023 | $64.55 | $65.97 |
| May 2023 | $58.88 | $60.80 |
| April 2023 | $61.25 | $63.25 |
| March 2023 | $58.10 | $60 |
| February 2023 | $59.82 | $62.52 |
| January 2023 | $60.90 | $63.65 |
| December 2022 | $56.45 | $59 |
| November 2022 | $61.41 | $64.86 |
| October 2022 | $59.67 | $63.02 |
| September 2022 | $63.65 | $67.22 |
| August 2022 | $68.66 | $73.18 |
| July 2022 | $73.55 | $78.39 |
| June 2022 | $67.76 | $72.22 |
| May 2022 | $71.46 | $76.83 |
| April 2022 | $75.81 | $81.50 |
| March 2022 | $83.64 | $89.92 |
| February 2022 | $78.78 | $85.30 |
| January 2022 | $81.95 | $88.73 |
| December 2021 | $83.58 | $90.50 |
| November 2021 | $78.27 | $85.31 |
| October 2021 | $79.27 | $86.40 |
| September 2021 | $74.24 | $80.92 |
| August 2021 | $76.56 | $84.07 |
| July 2021 | $76.62 | $84.13 |
| June 2021 | $70.12 | $77 |
| May 2021 | $69.99 | $77.45 |
| April 2021 | $67.08 | $74.23 |
| March 2021 | $64.73 | $71.63 |
| February 2021 | $58.62 | $65.41 |
| January 2021 | $55.24 | $61.64 |
| December 2020 | $53.13 | $59.28 |
| November 2020 | $51.38 | $57.92 |
| October 2020 | $41.67 | $46.98 |
| September 2020 | $45.53 | $51.33 |
| August 2020 | $49.48 | $56.45 |
| July 2020 | $47.01 | $53.63 |
| June 2020 | $51.56 | $58.82 |
| May 2020 | $52.57 | $60.56 |
| April 2020 | $56.48 | $65.06 |
| March 2020 | $53.57 | $61.71 |
| February 2020 | $64.54 | $75.10 |
| January 2020 | $71.40 | $83.08 |
| December 2019 | $69.55 | $80.92 |
| November 2019 | $72.62 | $85.10 |
| October 2019 | $75.66 | $88.66 |
| September 2019 | $73.61 | $86.26 |
| August 2019 | $71.86 | $84.76 |
| July 2019 | $66.88 | $78.89 |
| June 2019 | $64.37 | $75.92 |
| May 2019 | $64.43 | $76.57 |
| April 2019 | $64.30 | $76.42 |
| March 2019 | $63.38 | $75.32 |
| February 2019 | $61.54 | $73.69 |
| January 2019 | $60.59 | $72.56 |
| December 2018 | $55.12 | $66.01 |
| November 2018 | $59.01 | $71.25 |
| October 2018 | $53.80 | $64.96 |
| September 2018 | $54.88 | $66.26 |
| August 2018 | $55.67 | $67.75 |
| July 2018 | $53.76 | $65.43 |
| June 2018 | $52.33 | $63.69 |
| May 2018 | $52.13 | $63.99 |
| April 2018 | $50.27 | $61.71 |
| March 2018 | $50.20 | $61.62 |
| February 2018 | $45.39 | $56.23 |
| January 2018 | $49.74 | $61.61 |
| December 2017 | $51.48 | $63.77 |
| November 2017 | $53.52 | $66.82 |
| October 2017 | $53.87 | $67.26 |
| September 2017 | $52.80 | $65.93 |
| August 2017 | $53.37 | $67.15 |
| July 2017 | $54.10 | $68.06 |
| June 2017 | $52.32 | $65.83 |
| May 2017 | $51.35 | $65.09 |
| April 2017 | $50.95 | $64.58 |
| March 2017 | $49.09 | $62.22 |
| February 2017 | $49.36 | $63.07 |
| January 2017 | $47.56 | $60.77 |
| December 2016 | $50.37 | $64.36 |
| November 2016 | $46.60 | $60.01 |
| October 2016 | $47.95 | $61.75 |
| September 2016 | $49.95 | $64.33 |
| August 2016 | $47.70 | $64.87 |
| July 2016 | $49.99 | $67.99 |
| June 2016 | $50.64 | $68.88 |
| May 2016 | $50.50 | $69.21 |
| April 2016 | $49.67 | $68.07 |
| March 2016 | $54.75 | $75.03 |
| February 2016 | $48.18 | $74.49 |
| January 2016 | $49.86 | $77.09 |
| December 2015 | $52.77 | $81.59 |
| November 2015 | $51.27 | $79.82 |
| October 2015 | $49.67 | $77.32 |
| September 2015 | $48.25 | $75.12 |
| August 2015 | $45.42 | $71.25 |
| July 2015 | $47.69 | $74.81 |
| June 2015 | $44.73 | $70.17 |
| May 2015 | $47.01 | $74.32 |
| April 2015 | $46.72 | $73.86 |
| March 2015 | $49.25 | $77.86 |
| February 2015 | $48.39 | $77.03 |
| January 2015 | $48.75 | $77.61 |
| December 2014 | $45.13 | $71.84 |
| November 2014 | $44.20 | $70.84 |
| October 2014 | $43.40 | $69.56 |
| September 2014 | $38.42 | $61.58 |
| August 2014 | $41.14 | $66.47 |
| July 2014 | $40.02 | $64.65 |
| June 2014 | $39 | $63 |
| May 2014 | $37.94 | $61.80 |
| April 2014 | $36.49 | $59.44 |
| March 2014 | $35.60 | $57.99 |
| February 2014 | $35.58 | $58.47 |
| January 2014 | $33.70 | $55.38 |
| December 2013 | $31.57 | $51.87 |
| November 2013 | $30.97 | $51.54 |
| October 2013 | $31.47 | $52.36 |
| September 2013 | $32.19 | $53.57 |
| August 2013 | $30.96 | $51.89 |
| July 2013 | $33.42 | $56 |
| June 2013 | $34.65 | $58.06 |
| May 2013 | $33.50 | $56.55 |
| April 2013 | $34.39 | $58.06 |
| March 2013 | $32.62 | $55.06 |
| February 2013 | $32.37 | $55.04 |
| January 2013 | $32.57 | $55.39 |
| December 2012 | $33.33 | $56.67 |
| November 2012 | $32.20 | $55.51 |
| October 2012 | $33.30 | $57.41 |
| September 2012 | $33.37 | $57.53 |
| August 2012 | $34.84 | $60.40 |
| July 2012 | $36.52 | $63.31 |
| June 2012 | $35.97 | $62.36 |
| May 2012 | $35.05 | $61.10 |
| April 2012 | $35.24 | $61.44 |
| March 2012 | $35.92 | $62.62 |
| February 2012 | $32.45 | $56.89 |
| January 2012 | $33.97 | $59.55 |
| December 2011 | $32.53 | $57.03 |
| November 2011 | $31.16 | $55.19 |
| October 2011 | $33.12 | $58.68 |
| September 2011 | $29.28 | $51.87 |
| August 2011 | $34.34 | $61.18 |
| July 2011 | $34.70 | $61.82 |
| June 2011 | $33.68 | $60 |
| May 2011 | $34.50 | $61.83 |
| April 2011 | $33.34 | $59.74 |
| March 2011 | $31.48 | $56.41 |
| February 2011 | $30.56 | $55.11 |
| January 2011 | $30.05 | $54.19 |
| December 2010 | $28.81 | $51.95 |
| November 2010 | $27.46 | $49.98 |
| October 2010 | $26.72 | $48.63 |
| September 2010 | $26.14 | $47.57 |
| August 2010 | $25.01 | $45.83 |
| July 2010 | $25.02 | $45.85 |
| June 2010 | $22.72 | $41.64 |
| May 2010 | $24.45 | $45.13 |
| April 2010 | $24.52 | $45.27 |
| March 2010 | $21.21 | $39.15 |
| February 2010 | $19.37 | $36.08 |
| January 2010 | $17.21 | $32.05 |
| December 2009 | $18.14 | $33.78 |
| November 2009 | $17.11 | $32.21 |
| October 2009 | $15.34 | $28.88 |
| September 2009 | $16.31 | $30.70 |
| August 2009 | $14.36 | $27.31 |
| July 2009 | $12.62 | $24 |
| June 2009 | $11.69 | $22.23 |
| May 2009 | $12.54 | $24.34 |
| April 2009 | $11.79 | $22.89 |
| March 2009 | $9.45 | $18.35 |
| February 2009 | $8.84 | $17.60 |
| January 2009 | $12.03 | $23.93 |
| December 2008 | $14.99 | $29.82 |
| November 2008 | $15.07 | $30.43 |
| October 2008 | $17.30 | $34.93 |
| September 2008 | $21.99 | $44.41 |
| August 2008 | $20.66 | $42.20 |
| July 2008 | $21.14 | $43.17 |
| June 2008 | $18.74 | $38.27 |
| May 2008 | $20.46 | $42.29 |
| April 2008 | $20.09 | $41.52 |
| March 2008 | $20.08 | $41.49 |
| February 2008 | $18.24 | $38.18 |
| January 2008 | $17.86 | $37.37 |
| December 2007 | $17.42 | $36.47 |
| November 2007 | $17.55 | $37.21 |
| October 2007 | $19.70 | $41.78 |
| September 2007 | $19.97 | $42.36 |
| August 2007 | $18.76 | $40.24 |
| July 2007 | $18.56 | $39.81 |
| June 2007 | $21.27 | $45.63 |
| May 2007 | $23.39 | $50.67 |
| April 2007 | $21.43 | $46.43 |
| March 2007 | $22.26 | $48.23 |
| February 2007 | $23.22 | $50.79 |
| January 2007 | $25.73 | $56.28 |
| December 2006 | $23.20 | $50.75 |
| November 2006 | $24.13 | $53.26 |
| October 2006 | $24.74 | $54.61 |
| September 2006 | $22.91 | $50.58 |
| August 2006 | $22.40 | $49.87 |
| July 2006 | $20.89 | $46.51 |
| June 2006 | $20.09 | $44.73 |
| May 2006 | $19.61 | $44.10 |
| April 2006 | $19.95 | $44.87 |
| March 2006 | $20.80 | $46.79 |
| February 2006 | $19.94 | $45.28 |
| January 2006 | $18.67 | $42.41 |
| December 2005 | $17.22 | $39.12 |
| November 2005 | $17.75 | $40.76 |
| October 2005 | $17.09 | $39.25 |
| September 2005 | $16.48 | $37.85 |
| August 2005 | $16.26 | $37.77 |
| July 2005 | $17.40 | $40.40 |
| June 2005 | $15.86 | $36.82 |
| May 2005 | $15.28 | $35.90 |
| April 2005 | $14.62 | $34.35 |
| March 2005 | $13.71 | $32.21 |
| February 2005 | $13.78 | $32.81 |
| January 2005 | $13.25 | $31.54 |
| December 2004 | $15.20 | $36.18 |
| November 2004 | $13.99 | $33.71 |
| October 2004 | $13.84 | $33.35 |
| September 2004 | $12.86 | $31 |
| August 2004 | $13.26 | $32.39 |
| July 2004 | $12.09 | $29.55 |
| June 2004 | $12.17 | $29.73 |
| May 2004 | $11.87 | $29.44 |
| April 2004 | $11.07 | $27.46 |
| March 2004 | $12.04 | $29.85 |
| February 2004 | $11.82 | $29.75 |
| January 2004 | $11.56 | $29.10 |
| December 2003 | $11.73 | $29.51 |
| November 2003 | $11.50 | $29.36 |
| October 2003 | $11.46 | $29.25 |
| September 2003 | $11.47 | $29.28 |
| August 2003 | $11.22 | $29.08 |
| July 2003 | $10.77 | $27.90 |
| June 2003 | $10.02 | $25.95 |
| May 2003 | $10.06 | $26.48 |
| April 2003 | $9.84 | $25.91 |
| March 2003 | $9.14 | $24.07 |
| February 2003 | $9.06 | $24.28 |
| January 2003 | $9.12 | $24.44 |
| December 2002 | $9.17 | $24.58 |
| November 2002 | $9.58 | $26.12 |
| October 2002 | $8.70 | $23.72 |
| September 2002 | $8.78 | $23.94 |
| August 2002 | $10.07 | $27.92 |
| July 2002 | $9.64 | $26.75 |
| June 2002 | $10.37 | $28.75 |
| May 2002 | $10.28 | $28.94 |
| April 2002 | $10.02 | $28.20 |
| March 2002 | $10.21 | $28.74 |
| February 2002 | $9.43 | $26.95 |
| January 2002 | $9.37 | $26.78 |
| December 2001 | $10.05 | $28.71 |
| November 2001 | $9.98 | $28.95 |
| October 2001 | $8.94 | $25.95 |
| September 2001 | $10.06 | $58.40 |
| August 2001 | $10 | $58.91 |
| July 2001 | $9.62 | $56.70 |
| June 2001 | $9.60 | $56.55 |
| May 2001 | $8.98 | $53.65 |
| April 2001 | $8.78 | $52.49 |
| March 2001 | $8.71 | $52.03 |
| February 2001 | $8.58 | $52.10 |
| January 2001 | $8.63 | $52.38 |
| December 2000 | $9.11 | $55.31 |
| November 2000 | $8.28 | $51 |
| October 2000 | $7.64 | $47.06 |
| September 2000 | $7.79 | $48 |
| August 2000 | $7.66 | $48 |
| July 2000 | $7.96 | $49.88 |
| June 2000 | $7.34 | $46 |
| May 2000 | $7.01 | $44.62 |
| April 2000 | $7.15 | $45.50 |
| March 2000 | $6.31 | $40.19 |
| February 2000 | $6.15 | $39.94 |
| January 2000 | $6.39 | $41.50 |
| December 1999 | $6.57 | $42.69 |
| November 1999 | $6.07 | $40.19 |
| October 1999 | $6.32 | $41.81 |
| September 1999 | $6.40 | $42.38 |
| August 1999 | $6.53 | $44 |
| July 1999 | $6.13 | $41.31 |
| June 1999 | $6.69 | $45.06 |
| May 1999 | $7.01 | $47.94 |
| April 1999 | $6.76 | $46.25 |
| March 1999 | $6.03 | $41.25 |
| February 1999 | $5.89 | $41 |
| January 1999 | $5.86 | $40.81 |
| December 1998 | $5.79 | $40.31 |
| November 1998 | $5.99 | $42.44 |
| October 1998 | $5.93 | $42 |
| September 1998 | $5.96 | $42.19 |
| August 1998 | $5.53 | $39.94 |
| July 1998 | $5.82 | $42 |
| June 1998 | $6.56 | $47.38 |
| May 1998 | $6.68 | $48.94 |
| April 1998 | $6.71 | $49.12 |
| March 1998 | $6.86 | $50.25 |
| February 1998 | $6.47 | $48 |
| January 1998 | $6.89 | $51.12 |
| December 1997 | $6.81 | $50.56 |
| November 1997 | $6.68 | $50 |
| October 1997 | $6.74 | $50.50 |
| September 1997 | $7.29 | $54.56 |
| August 1997 | $6.42 | $48.69 |
| July 1997 | $6.66 | $50.44 |
| June 1997 | $6.27 | $47.50 |
| May 1997 | $6.15 | $47.25 |
| April 1997 | $5.70 | $43.75 |
| March 1997 | $5.78 | $44.38 |
| February 1997 | $5.81 | $45.25 |
| January 1997 | $5.52 | $43 |
| December 1996 | $5.30 | $41.25 |
| November 1996 | $5.08 | $40.12 |
| October 1996 | $4.65 | $36.75 |
| September 1996 | $4.51 | $35.62 |
| August 1996 | $4.40 | $35.38 |
| July 1996 | $4.20 | $33.75 |
| June 1996 | $4.09 | $32.88 |
| May 1996 | $3.79 | $31 |
| April 1996 | $3.94 | $32.25 |
| March 1996 | $3.82 | $31.25 |
| February 1996 | $3.81 | $31.75 |
| January 1996 | $3.69 | $30.75 |
| December 1995 | $3.68 | $30.62 |
| November 1995 | $3.65 | $31 |
| October 1995 | $3.31 | $28.12 |
| September 1995 | $3.55 | $30.12 |
| August 1995 | $3.42 | $29.50 |
| July 1995 | $3.42 | $29.50 |
| June 1995 | $3.23 | $27.88 |
| May 1995 | $3.26 | $28.62 |
| April 1995 | $3.04 | $26.75 |
| March 1995 | $2.96 | $26 |
| February 1995 | $3.02 | $27.12 |
| January 1995 | $2.97 | $26.62 |
| December 1994 | $3.34 | $30 |
| November 1994 | $2.97 | $27.12 |
| October 1994 | $3.27 | $29.88 |
| September 1994 | $3.48 | $31.75 |
| August 1994 | $3.56 | $33 |
| July 1994 | $3.53 | $32.75 |
| June 1994 | $3.21 | $29.75 |
| May 1994 | $3.59 | $33.75 |
| April 1994 | $3.43 | $32.75 |
| March 1994 | $3.16 | $30.12 |
| February 1994 | $3.39 | $32.88 |
| January 1994 | $3.01 | $29.12 |
| December 1993 | $3.29 | $31.88 |
| November 1993 | $3.31 | $32.50 |
| October 1993 | $3.52 | $34.62 |
| September 1993 | $3.17 | $31.12 |
| August 1993 | $2.90 | $28.75 |
EQR
List: Challengers
Price: $64.88
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.18%
Payout Ratio: 122.73%
Payout Ratio Range:
Dividend Per Share: 2.70 USD
Earnings Per Share: 2.13 USD
P/E Ratio: 27.35
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Volume: 330678
Ebitda: 428.0 millionMarket Capitalization: 24.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 3.27%
DGR5: 4.36%
DGR10: 11.10%
DGR20: 6.22%