Equity Residential - Price History
Monthly price history for EQR (Equity Residential)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2023 | 65.90 USD | 65.90 USD |
| January 2023 | 63.65 USD | 63.65 USD |
| December 2022 | 59.00 USD | 59.00 USD |
| November 2022 | 64.18 USD | 64.86 USD |
| October 2022 | 62.36 USD | 63.02 USD |
| September 2022 | 66.52 USD | 67.22 USD |
| August 2022 | 71.76 USD | 73.18 USD |
| July 2022 | 76.87 USD | 78.39 USD |
| June 2022 | 70.82 USD | 72.22 USD |
| May 2022 | 74.69 USD | 76.83 USD |
| April 2022 | 79.23 USD | 81.50 USD |
| March 2022 | 87.41 USD | 89.92 USD |
| February 2022 | 82.33 USD | 85.30 USD |
| January 2022 | 85.65 USD | 88.73 USD |
| December 2021 | 87.35 USD | 90.50 USD |
| November 2021 | 81.80 USD | 85.31 USD |
| October 2021 | 82.84 USD | 86.40 USD |
| September 2021 | 77.59 USD | 80.92 USD |
| August 2021 | 80.02 USD | 84.07 USD |
| July 2021 | 80.07 USD | 84.13 USD |
| June 2021 | 73.29 USD | 77.00 USD |
| May 2021 | 73.15 USD | 77.45 USD |
| April 2021 | 70.11 USD | 74.23 USD |
| March 2021 | 67.65 USD | 71.63 USD |
| February 2021 | 61.26 USD | 65.41 USD |
| January 2021 | 57.73 USD | 61.64 USD |
| December 2020 | 55.52 USD | 59.28 USD |
| November 2020 | 53.69 USD | 57.92 USD |
| October 2020 | 43.55 USD | 46.98 USD |
| September 2020 | 47.58 USD | 51.33 USD |
| August 2020 | 51.71 USD | 56.45 USD |
| July 2020 | 49.13 USD | 53.63 USD |
| June 2020 | 53.89 USD | 58.82 USD |
| May 2020 | 54.94 USD | 60.56 USD |
| April 2020 | 59.02 USD | 65.06 USD |
| March 2020 | 55.98 USD | 61.71 USD |
| February 2020 | 67.45 USD | 75.10 USD |
| January 2020 | 74.62 USD | 83.08 USD |
| December 2019 | 72.68 USD | 80.92 USD |
| November 2019 | 75.90 USD | 85.10 USD |
| October 2019 | 79.07 USD | 88.66 USD |
| September 2019 | 76.93 USD | 86.26 USD |
| August 2019 | 75.10 USD | 84.76 USD |
| July 2019 | 69.90 USD | 78.89 USD |
| June 2019 | 67.27 USD | 75.92 USD |
| May 2019 | 67.33 USD | 76.57 USD |
| April 2019 | 67.20 USD | 76.42 USD |
| March 2019 | 66.23 USD | 75.32 USD |
| February 2019 | 64.31 USD | 73.69 USD |
| January 2019 | 63.32 USD | 72.56 USD |
| December 2018 | 57.60 USD | 66.01 USD |
| November 2018 | 61.67 USD | 71.25 USD |
| October 2018 | 56.23 USD | 64.96 USD |
| September 2018 | 57.35 USD | 66.26 USD |
| August 2018 | 58.18 USD | 67.75 USD |
| July 2018 | 56.18 USD | 65.43 USD |
| June 2018 | 54.69 USD | 63.69 USD |
| May 2018 | 54.47 USD | 63.99 USD |
| April 2018 | 52.53 USD | 61.71 USD |
| March 2018 | 52.46 USD | 61.62 USD |
| February 2018 | 47.44 USD | 56.23 USD |
| January 2018 | 51.97 USD | 61.61 USD |
| December 2017 | 53.80 USD | 63.77 USD |
| November 2017 | 55.93 USD | 66.82 USD |
| October 2017 | 56.30 USD | 67.26 USD |
| September 2017 | 55.18 USD | 65.93 USD |
| August 2017 | 55.78 USD | 67.15 USD |
| July 2017 | 56.53 USD | 68.06 USD |
| June 2017 | 54.68 USD | 65.83 USD |
| May 2017 | 53.67 USD | 65.09 USD |
| April 2017 | 53.25 USD | 64.58 USD |
| March 2017 | 51.30 USD | 62.22 USD |
| February 2017 | 51.59 USD | 63.07 USD |
| January 2017 | 49.71 USD | 60.77 USD |
| December 2016 | 52.64 USD | 64.36 USD |
| November 2016 | 48.69 USD | 60.01 USD |
| October 2016 | 50.11 USD | 61.75 USD |
| September 2016 | 52.20 USD | 64.33 USD |
| August 2016 | 49.84 USD | 64.87 USD |
| July 2016 | 52.24 USD | 67.99 USD |
| June 2016 | 52.92 USD | 68.88 USD |
| May 2016 | 52.77 USD | 69.21 USD |
| April 2016 | 51.90 USD | 68.07 USD |
| March 2016 | 57.21 USD | 75.03 USD |
| February 2016 | 50.35 USD | 74.49 USD |
| January 2016 | 52.11 USD | 77.09 USD |
| December 2015 | 55.15 USD | 81.59 USD |
| November 2015 | 53.58 USD | 79.82 USD |
| October 2015 | 51.90 USD | 77.32 USD |
| September 2015 | 50.43 USD | 75.12 USD |
| August 2015 | 47.46 USD | 71.25 USD |
| July 2015 | 49.83 USD | 74.81 USD |
| June 2015 | 46.74 USD | 70.17 USD |
| May 2015 | 49.13 USD | 74.32 USD |
| April 2015 | 48.82 USD | 73.86 USD |
| March 2015 | 51.47 USD | 77.86 USD |
| February 2015 | 50.57 USD | 77.03 USD |
| January 2015 | 50.95 USD | 77.61 USD |
| December 2014 | 47.16 USD | 71.84 USD |
| November 2014 | 46.19 USD | 70.84 USD |
| October 2014 | 45.36 USD | 69.56 USD |
| September 2014 | 40.15 USD | 61.58 USD |
| August 2014 | 42.99 USD | 66.47 USD |
| July 2014 | 41.82 USD | 64.65 USD |
| June 2014 | 40.75 USD | 63.00 USD |
| May 2014 | 39.65 USD | 61.80 USD |
| April 2014 | 38.14 USD | 59.44 USD |
| March 2014 | 37.21 USD | 57.99 USD |
| February 2014 | 37.19 USD | 58.47 USD |
| January 2014 | 35.22 USD | 55.38 USD |
| December 2013 | 32.99 USD | 51.87 USD |
| November 2013 | 32.37 USD | 51.54 USD |
| October 2013 | 32.88 USD | 52.36 USD |
| September 2013 | 33.64 USD | 53.57 USD |
| August 2013 | 32.36 USD | 51.89 USD |
| July 2013 | 34.92 USD | 56.00 USD |
| June 2013 | 36.20 USD | 58.06 USD |
| May 2013 | 35.01 USD | 56.55 USD |
| April 2013 | 35.94 USD | 58.06 USD |
| March 2013 | 34.08 USD | 55.06 USD |
| February 2013 | 33.82 USD | 55.04 USD |
| January 2013 | 34.04 USD | 55.39 USD |
| December 2012 | 34.83 USD | 56.67 USD |
| November 2012 | 33.65 USD | 55.51 USD |
| October 2012 | 34.80 USD | 57.41 USD |
| September 2012 | 34.87 USD | 57.53 USD |
| August 2012 | 36.40 USD | 60.40 USD |
| July 2012 | 38.16 USD | 63.31 USD |
| June 2012 | 37.59 USD | 62.36 USD |
| May 2012 | 36.63 USD | 61.10 USD |
| April 2012 | 36.83 USD | 61.44 USD |
| March 2012 | 37.54 USD | 62.62 USD |
| February 2012 | 33.91 USD | 56.89 USD |
| January 2012 | 35.50 USD | 59.55 USD |
| December 2011 | 34.00 USD | 57.03 USD |
| November 2011 | 32.56 USD | 55.19 USD |
| October 2011 | 34.62 USD | 58.68 USD |
| September 2011 | 30.60 USD | 51.87 USD |
| August 2011 | 35.88 USD | 61.18 USD |
| July 2011 | 36.26 USD | 61.82 USD |
| June 2011 | 35.19 USD | 60.00 USD |
| May 2011 | 36.06 USD | 61.83 USD |
| April 2011 | 34.84 USD | 59.74 USD |
| March 2011 | 32.90 USD | 56.41 USD |
| February 2011 | 31.94 USD | 55.11 USD |
| January 2011 | 31.40 USD | 54.19 USD |
| December 2010 | 30.11 USD | 51.95 USD |
| November 2010 | 28.70 USD | 49.98 USD |
| October 2010 | 27.92 USD | 48.63 USD |
| September 2010 | 27.31 USD | 47.57 USD |
| August 2010 | 26.13 USD | 45.83 USD |
| July 2010 | 26.15 USD | 45.85 USD |
| June 2010 | 23.74 USD | 41.64 USD |
| May 2010 | 25.55 USD | 45.13 USD |
| April 2010 | 25.63 USD | 45.27 USD |
| March 2010 | 22.16 USD | 39.15 USD |
| February 2010 | 20.24 USD | 36.08 USD |
| January 2010 | 17.98 USD | 32.05 USD |
| December 2009 | 18.95 USD | 33.78 USD |
| November 2009 | 17.88 USD | 32.21 USD |
| October 2009 | 16.04 USD | 28.88 USD |
| September 2009 | 17.05 USD | 30.70 USD |
| August 2009 | 15.00 USD | 27.31 USD |
| July 2009 | 13.19 USD | 24.00 USD |
| June 2009 | 12.21 USD | 22.23 USD |
| May 2009 | 13.10 USD | 24.34 USD |
| April 2009 | 12.32 USD | 22.89 USD |
| March 2009 | 9.88 USD | 18.35 USD |
| February 2009 | 9.24 USD | 17.60 USD |
| January 2009 | 12.57 USD | 23.93 USD |
| December 2008 | 15.66 USD | 29.82 USD |
| November 2008 | 15.75 USD | 30.43 USD |
| October 2008 | 18.08 USD | 34.93 USD |
| September 2008 | 22.98 USD | 44.41 USD |
| August 2008 | 21.59 USD | 42.20 USD |
| July 2008 | 22.09 USD | 43.17 USD |
| June 2008 | 19.58 USD | 38.27 USD |
| May 2008 | 21.39 USD | 42.29 USD |
| April 2008 | 21.00 USD | 41.52 USD |
| March 2008 | 20.98 USD | 41.49 USD |
| February 2008 | 19.06 USD | 38.18 USD |
| January 2008 | 18.66 USD | 37.37 USD |
| December 2007 | 18.21 USD | 36.47 USD |
| November 2007 | 18.34 USD | 37.21 USD |
| October 2007 | 20.59 USD | 41.78 USD |
| September 2007 | 20.87 USD | 42.36 USD |
| August 2007 | 19.60 USD | 40.24 USD |
| July 2007 | 19.39 USD | 39.81 USD |
| June 2007 | 22.23 USD | 45.63 USD |
| May 2007 | 24.44 USD | 50.67 USD |
| April 2007 | 22.40 USD | 46.43 USD |
| March 2007 | 23.27 USD | 48.23 USD |
| February 2007 | 24.26 USD | 50.79 USD |
| January 2007 | 26.89 USD | 56.28 USD |
| December 2006 | 24.25 USD | 50.75 USD |
| November 2006 | 25.21 USD | 53.26 USD |
| October 2006 | 25.85 USD | 54.61 USD |
| September 2006 | 23.94 USD | 50.58 USD |
| August 2006 | 23.40 USD | 49.87 USD |
| July 2006 | 21.83 USD | 46.51 USD |
| June 2006 | 20.99 USD | 44.73 USD |
| May 2006 | 20.49 USD | 44.10 USD |
| April 2006 | 20.85 USD | 44.87 USD |
| March 2006 | 21.74 USD | 46.79 USD |
| February 2006 | 20.83 USD | 45.28 USD |
| January 2006 | 19.51 USD | 42.41 USD |
| December 2005 | 18.00 USD | 39.12 USD |
| November 2005 | 18.55 USD | 40.76 USD |
| October 2005 | 17.86 USD | 39.25 USD |
| September 2005 | 17.23 USD | 37.85 USD |
| August 2005 | 17.00 USD | 37.77 USD |
| July 2005 | 18.18 USD | 40.40 USD |
| June 2005 | 16.57 USD | 36.82 USD |
| May 2005 | 15.97 USD | 35.90 USD |
| April 2005 | 15.28 USD | 34.35 USD |
| March 2005 | 14.33 USD | 32.21 USD |
| February 2005 | 14.40 USD | 32.81 USD |
| January 2005 | 13.84 USD | 31.54 USD |
| December 2004 | 15.88 USD | 36.18 USD |
| November 2004 | 14.62 USD | 33.71 USD |
| October 2004 | 14.46 USD | 33.35 USD |
| September 2004 | 13.44 USD | 31.00 USD |
| August 2004 | 13.85 USD | 32.39 USD |
| July 2004 | 12.64 USD | 29.55 USD |
| June 2004 | 12.71 USD | 29.73 USD |
| May 2004 | 12.41 USD | 29.44 USD |
| April 2004 | 11.57 USD | 27.46 USD |
| March 2004 | 12.58 USD | 29.85 USD |
| February 2004 | 12.36 USD | 29.75 USD |
| January 2004 | 12.09 USD | 29.10 USD |
| December 2003 | 12.26 USD | 29.51 USD |
| November 2003 | 12.02 USD | 29.36 USD |
| October 2003 | 11.97 USD | 29.25 USD |
| September 2003 | 11.98 USD | 29.28 USD |
| August 2003 | 11.73 USD | 29.08 USD |
| July 2003 | 11.25 USD | 27.90 USD |
| June 2003 | 10.47 USD | 25.95 USD |
| May 2003 | 10.51 USD | 26.48 USD |
| April 2003 | 10.28 USD | 25.91 USD |
| March 2003 | 9.55 USD | 24.07 USD |
| February 2003 | 9.47 USD | 24.28 USD |
| January 2003 | 9.53 USD | 24.44 USD |
| December 2002 | 9.58 USD | 24.58 USD |
| November 2002 | 10.01 USD | 26.12 USD |
| October 2002 | 9.09 USD | 23.72 USD |
| September 2002 | 9.17 USD | 23.94 USD |
| August 2002 | 10.52 USD | 27.92 USD |
| July 2002 | 10.08 USD | 26.75 USD |
| June 2002 | 10.83 USD | 28.75 USD |
| May 2002 | 10.74 USD | 28.94 USD |
| April 2002 | 10.47 USD | 28.20 USD |
| March 2002 | 10.67 USD | 28.74 USD |
| February 2002 | 9.86 USD | 26.95 USD |
| January 2002 | 9.79 USD | 26.78 USD |
| December 2001 | 10.50 USD | 28.71 USD |
| November 2001 | 10.43 USD | 28.95 USD |
| October 2001 | 9.35 USD | 25.95 USD |
| September 2001 | 10.52 USD | 29.20 USD |
| August 2001 | 10.45 USD | 29.45 USD |
| July 2001 | 10.06 USD | 28.35 USD |
| June 2001 | 10.03 USD | 28.27 USD |
| May 2001 | 9.38 USD | 26.83 USD |
| April 2001 | 9.18 USD | 26.25 USD |
| March 2001 | 9.10 USD | 26.01 USD |
| February 2001 | 8.97 USD | 26.05 USD |
| January 2001 | 9.02 USD | 26.19 USD |
| December 2000 | 9.52 USD | 27.66 USD |
| November 2000 | 8.65 USD | 25.50 USD |
| October 2000 | 7.98 USD | 23.53 USD |
| September 2000 | 8.14 USD | 24.00 USD |
| August 2000 | 8.01 USD | 24.00 USD |
| July 2000 | 8.32 USD | 24.94 USD |
| June 2000 | 7.67 USD | 22.99 USD |
| May 2000 | 7.32 USD | 22.31 USD |
| April 2000 | 7.47 USD | 22.75 USD |
| March 2000 | 6.60 USD | 20.09 USD |
| February 2000 | 6.43 USD | 19.97 USD |
| January 2000 | 6.68 USD | 20.75 USD |
| December 1999 | 6.87 USD | 21.34 USD |
| November 1999 | 6.34 USD | 20.09 USD |
| October 1999 | 6.60 USD | 20.91 USD |
| September 1999 | 6.69 USD | 21.19 USD |
| August 1999 | 6.82 USD | 22.00 USD |
| July 1999 | 6.41 USD | 20.66 USD |
| June 1999 | 6.99 USD | 22.53 USD |
| May 1999 | 7.32 USD | 23.97 USD |
| April 1999 | 7.06 USD | 23.13 USD |
| March 1999 | 6.30 USD | 20.63 USD |
| February 1999 | 6.15 USD | 20.50 USD |
| January 1999 | 6.13 USD | 20.41 USD |
| December 1998 | 6.05 USD | 20.16 USD |
| November 1998 | 6.26 USD | 21.22 USD |
| October 1998 | 6.20 USD | 21.00 USD |
| September 1998 | 6.22 USD | 21.09 USD |
| August 1998 | 5.78 USD | 19.97 USD |
| July 1998 | 6.08 USD | 21.00 USD |
| June 1998 | 6.86 USD | 23.69 USD |
| May 1998 | 6.98 USD | 24.47 USD |
| April 1998 | 7.01 USD | 24.56 USD |
| March 1998 | 7.17 USD | 25.13 USD |
| February 1998 | 6.76 USD | 24.00 USD |
| January 1998 | 7.20 USD | 25.56 USD |
| December 1997 | 7.12 USD | 25.28 USD |
| November 1997 | 6.98 USD | 25.00 USD |
| October 1997 | 7.05 USD | 25.25 USD |
| September 1997 | 7.62 USD | 27.28 USD |
| August 1997 | 6.71 USD | 24.34 USD |
| July 1997 | 6.95 USD | 25.22 USD |
| June 1997 | 6.55 USD | 23.75 USD |
| May 1997 | 6.43 USD | 23.63 USD |
| April 1997 | 5.95 USD | 21.88 USD |
| March 1997 | 6.05 USD | 22.22 USD |
| February 1997 | 6.07 USD | 22.63 USD |
| January 1997 | 5.77 USD | 21.50 USD |
| December 1996 | 5.54 USD | 20.63 USD |
| November 1996 | 5.31 USD | 20.06 USD |
| October 1996 | 4.86 USD | 18.38 USD |
| September 1996 | 4.71 USD | 17.81 USD |
| August 1996 | 4.60 USD | 17.69 USD |
| July 1996 | 4.39 USD | 16.88 USD |
| June 1996 | 4.28 USD | 16.44 USD |
| May 1996 | 3.96 USD | 15.50 USD |
| April 1996 | 4.12 USD | 16.13 USD |
| March 1996 | 3.99 USD | 15.63 USD |
| February 1996 | 3.98 USD | 15.88 USD |
| January 1996 | 3.86 USD | 15.38 USD |
| December 1995 | 3.84 USD | 15.31 USD |
| November 1995 | 3.82 USD | 15.50 USD |
| October 1995 | 3.46 USD | 14.06 USD |
| September 1995 | 3.71 USD | 15.06 USD |
| August 1995 | 3.57 USD | 14.75 USD |
| July 1995 | 3.57 USD | 14.75 USD |
| June 1995 | 3.37 USD | 13.94 USD |
| May 1995 | 3.40 USD | 14.31 USD |
| April 1995 | 3.18 USD | 13.38 USD |
| March 1995 | 3.09 USD | 13.00 USD |
| February 1995 | 3.16 USD | 13.56 USD |
| January 1995 | 3.10 USD | 13.31 USD |
| December 1994 | 3.50 USD | 15.00 USD |
| November 1994 | 3.11 USD | 13.56 USD |
| October 1994 | 3.42 USD | 14.94 USD |
| September 1994 | 3.64 USD | 15.88 USD |
| August 1994 | 3.72 USD | 16.50 USD |
| July 1994 | 3.69 USD | 16.38 USD |
| June 1994 | 3.35 USD | 14.88 USD |
| May 1994 | 3.75 USD | 16.88 USD |
| April 1994 | 3.59 USD | 16.38 USD |
| March 1994 | 3.30 USD | 15.06 USD |
| February 1994 | 3.55 USD | 16.44 USD |
| January 1994 | 3.14 USD | 14.56 USD |
| December 1993 | 3.44 USD | 15.94 USD |
| November 1993 | 3.45 USD | 16.25 USD |
| October 1993 | 3.68 USD | 17.31 USD |
| September 1993 | 3.31 USD | 15.56 USD |
| August 1993 | 3.03 USD | 14.38 USD |
EQR
List: Challengers
Price: 63.98USD
52 week range price:
Dividend Yield: 3.83%
5-year range yield:
Forward Dividend Yield: 3.88%
Payout Ratio: 159.24%
Payout Ratio Range:
Dividend Per Share: 2.50 USD
Earnings Per Share: 1.57 USD
P/E Ratio: 21.87
Exchange: NYQ
Sector: Real Estate
Industry: REIT—Residential
Volume: 330678
Ebitda: 428.0 millionMarket Capitalization: 25.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 3.27%
DGR5: 4.43%
DGR10: 11.17%
DGR20: 6.03%