Equity Residential Stock Price History

EQR Stock  USD 70.17  0.40  0.57%   
Below is the normalized historical share price chart for Equity Residential extending back to August 12, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Equity Residential stands at 70.17, as last reported on the 20th of March, with the highest price reaching 70.39 and the lowest price hitting 69.22 during the day.
IPO Date
11th of August 1993
200 Day MA
71.616
50 Day MA
70.5868
Beta
0.933
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Equity Stock, it is important to understand the factors that can impact its price. Equity Residential secures Sharpe Ratio (or Efficiency) of close to zero, which denotes the company had a close to zero % return per unit of risk over the last 3 months. Equity Residential exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Equity Residential's Variance of 1.8, standard deviation of 1.34, and Mean Deviation of 1.04 to check the risk estimate we provide.
  
At this time, Equity Residential's Capital Stock is relatively stable compared to the past year. As of 03/20/2025, Preferred Stock And Other Adjustments is likely to grow to about 3.9 M, while Total Stockholder Equity is likely to drop slightly above 7.4 B. . At this time, Equity Residential's Price Earnings To Growth Ratio is relatively stable compared to the past year. As of 03/20/2025, Price To Free Cash Flows Ratio is likely to grow to 18.14, while Price To Sales Ratio is likely to drop 5.27. Equity Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0034

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsEQR

Estimated Market Risk

 1.26
  actual daily
11
89% of assets are more volatile

Expected Return

 0.0
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average Equity Residential is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Equity Residential by adding Equity Residential to a well-diversified portfolio.
Price Book
2.3934
Enterprise Value Ebitda
14.9013
Price Sales
9.1627
Shares Float
342.4 M
Dividend Share
2.7

Equity Residential Stock Price History Chart

There are several ways to analyze Equity Stock price data. The simplest method is using a basic Equity candlestick price chart, which shows Equity Residential price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 3, 202575.02
Lowest PriceJanuary 10, 202566.98

Equity Residential March 20, 2025 Stock Price Synopsis

Various analyses of Equity Residential's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Equity Stock. It can be used to describe the percentage change in the price of Equity Residential from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Equity Stock.
Equity Residential Price Rate Of Daily Change 1.01 
Equity Residential Accumulation Distribution 24,953 
Equity Residential Price Daily Balance Of Power 0.34 
Equity Residential Price Action Indicator 0.57 

Equity Residential March 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Equity Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Equity Residential intraday prices and daily technical indicators to check the level of noise trading in Equity Stock and then apply it to test your longer-term investment strategies against Equity.

Equity Stock Price History Data

The price series of Equity Residential for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 8.04 with a coefficient of variation of 2.42. Under current investment horizon, the daily prices are spread out with arithmetic mean of 70.72. The median price for the last 90 days is 70.88. The company completed 2:1 stock split on 12th of October 2001. Equity Residential completed dividends distribution on 2025-01-02.
OpenHighLowCloseVolume
03/20/2025 69.77  70.39  69.22  70.17  1,501,247 
03/19/2025 69.30  70.11  68.80  69.77  1,248,010 
03/18/2025 69.88  70.40  69.11  69.51  1,553,246 
03/17/2025 68.71  70.61  68.71  70.06  1,600,680 
03/14/2025 68.53  68.97  67.76  68.94  2,577,179 
03/13/2025 68.97  69.68  68.14  68.28  1,912,121 
03/12/2025 69.62  69.98  68.76  68.97  1,245,913 
03/11/2025 71.20  71.34  69.21  69.78  2,180,633 
03/10/2025 72.11  73.14  70.62  70.88  2,076,081 
03/07/2025 72.14  72.72  71.38  71.97  1,811,736 
03/06/2025 73.09  73.16  71.37  71.91  1,715,092 
03/05/2025 72.67  73.91  72.21  73.67  1,387,691 
03/04/2025 75.30  75.86  73.41  73.44  2,141,696 
03/03/2025 74.17  75.62  73.79  75.02  1,779,234 
02/28/2025 74.28  74.92  73.21  74.17  2,851,584 
02/27/2025 72.62  74.39  72.53  73.68  1,816,737 
02/26/2025 72.97  73.58  72.61  72.82  1,456,593 
02/25/2025 72.44  73.57  72.44  72.98  1,236,311 
02/24/2025 71.67  72.69  71.30  72.21  996,958 
02/21/2025 71.70  71.93  70.88  71.56  1,115,048 
02/20/2025 71.05  71.90  70.71  71.66  1,105,761 
02/19/2025 70.96  71.39  70.53  71.12  993,111 
02/18/2025 71.04  71.63  70.53  71.26  1,850,656 
02/14/2025 71.90  72.52  71.22  71.23  1,901,216 
02/13/2025 70.95  71.75  70.78  71.52  796,003 
02/12/2025 70.19  71.50  70.10  70.97  931,308 
02/11/2025 70.40  71.48  70.34  71.44  1,234,972 
02/10/2025 71.19  71.22  69.97  70.91  1,015,797 
02/07/2025 72.27  72.44  70.96  71.33  1,374,746 
02/06/2025 72.21  72.57  71.71  72.12  1,962,404 
02/05/2025 71.21  72.30  70.72  71.93  1,629,135 
02/04/2025 70.50  71.39  69.11  70.62  2,609,783 
02/03/2025 70.09  70.66  69.09  70.33  2,594,434 
01/31/2025 69.70  70.95  69.43  70.63  2,584,176 
01/30/2025 69.57  70.45  69.25  69.74  1,515,077 
01/29/2025 69.27  69.77  68.29  68.48  2,498,632 
01/28/2025 70.02  70.36  69.06  69.26  1,675,167 
01/27/2025 68.38  70.41  68.15  70.14  1,527,427 
01/24/2025 67.92  68.74  67.81  68.25  1,632,236 
01/23/2025 68.55  68.85  67.72  68.19  1,533,892 
01/22/2025 69.51  69.67  68.24  68.38  1,608,225 
01/21/2025 69.88  70.67  69.56  70.13  1,438,004 
01/17/2025 69.93  70.54  69.57  69.77  1,346,399 
01/16/2025 69.68  70.32  69.11  70.25  1,331,320 
01/15/2025 71.64  72.00  69.41  69.46  1,777,848 
01/14/2025 69.34  70.11  68.89  69.92  1,417,498 
01/13/2025 67.20  69.39  67.00  69.21  2,270,302 
01/10/2025 67.15  68.00  66.64  66.98  2,038,069 
01/08/2025 67.58  67.67  66.67  67.52  1,735,210 
01/07/2025 68.77  69.07  67.18  67.45  2,071,958 
01/06/2025 70.64  71.02  68.33  68.39  1,654,689 
01/03/2025 69.92  70.97  69.82  70.90  1,096,813 
01/02/2025 70.75  71.33  69.87  70.07  1,183,815 
12/31/2024 71.24  71.28  70.23  71.08  1,684,505 
12/30/2024 70.50  70.75  69.67  70.49  894,194 
12/27/2024 71.05  71.98  70.74  70.91  946,105 
12/26/2024 71.37  71.87  71.12  71.69  747,229 
12/24/2024 70.55  71.66  70.40  71.54  568,672 
12/23/2024 70.08  70.94  69.85  70.77  1,300,871 
12/20/2024 69.86  71.44  69.29  70.68  5,177,014 
12/19/2024 69.67  70.72  68.70  68.84  1,458,292 

About Equity Residential Stock history

Equity Residential investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Equity is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Equity Residential will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Equity Residential stock prices may prove useful in developing a viable investing in Equity Residential
Last ReportedProjected for Next Year
Common Stock Shares Outstanding378.8 M317.3 M
Net Income Applicable To Common Shares889.9 M779.4 M

Equity Residential Stock Technical Analysis

Equity Residential technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Equity Residential technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Equity Residential trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run USA ETFs Now

   

USA ETFs

Find actively traded Exchange Traded Funds (ETF) in USA
All  Next Launch Module

Equity Residential Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Equity Residential's price direction in advance. Along with the technical and fundamental analysis of Equity Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Equity to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Equity Stock Analysis

When running Equity Residential's price analysis, check to measure Equity Residential's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Equity Residential is operating at the current time. Most of Equity Residential's value examination focuses on studying past and present price action to predict the probability of Equity Residential's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Equity Residential's price. Additionally, you may evaluate how the addition of Equity Residential to your portfolios can decrease your overall portfolio volatility.