Equity Residential - Price History

Monthly price history for EQR (Equity Residential)

DateAdjusted priceReal 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:
57.38
94.32

Dividend Yield: 3.83%

5-year range yield:
2.63%
4.78%

Forward Dividend Yield: 3.88%

Payout Ratio: 159.24%

Payout Ratio Range:
18.00%
918.80%

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 million

Market Capitalization: 25.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 30

DGR3: 3.27%

DGR5: 4.43%

DGR10: 11.17%

DGR20: 6.03%

Links: