Equity Residential
EQRNYSEReal Estate● Active
$67.35
$-0.85(-1.24%)
Market Cap$25.2B
P/E Ratio—
52W High$70.21
52W Low$57.57
Equity Residential（EQR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eqr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$94.32
Apr 21, 2022
-28.7% from here
5-Year Low5Y
$52.57
Nov 1, 2023
+27.9% from low
IPO Priceadj.
$14.31
Aug 12, 1993
+370.0% since IPO
1 Year Ago
$69.32
Jun 9, 2025
-3.0% in 1Y
5 Years Ago
$79.67
Jun 8, 2021
-15.6% in 5Y
10 Years Ago
$64.28
Jun 8, 2016
+4.6% in 10Y
Historical Price Data · EQR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $69.03 | $69.03 | $67.17 | $67.31 | $67.31 | 950K | -2.49% |
| Jun 5, 2026 | $67.63 | $68.75 | $67.61 | $68.19 | $68.19 | 2.2M | +0.83% |
| Jun 4, 2026 | $67.03 | $67.94 | $66.69 | $67.90 | $67.90 | 2.8M | +1.30% |
| Jun 3, 2026 | $65.90 | $66.66 | $65.88 | $66.14 | $66.14 | 2.7M | +0.36% |
| Jun 2, 2026 | $65.90 | $66.26 | $65.33 | $66.21 | $66.21 | 3.6M | +0.47% |
| Jun 1, 2026 | $65.28 | $66.93 | $65.28 | $65.81 | $65.81 | 3.9M | +0.81% |
| May 29, 2026 | $65.86 | $65.86 | $64.76 | $65.45 | $65.45 | 8.1M | -0.62% |
| May 28, 2026 | $66.59 | $66.86 | $66.20 | $66.26 | $66.26 | 2.4M | -0.50% |
| May 27, 2026 | $66.62 | $67.52 | $66.37 | $66.63 | $66.63 | 3.3M | +0.02% |
| May 26, 2026 | $66.07 | $66.77 | $65.88 | $66.13 | $66.13 | 2.1M | +0.09% |
| May 22, 2026 | $65.67 | $66.59 | $65.56 | $66.20 | $66.20 | 2.0M | +0.81% |
| May 21, 2026 | $65.75 | $66.11 | $64.13 | $65.76 | $65.76 | 4.6M | +0.02% |
| May 20, 2026 | $65.49 | $66.51 | $65.14 | $66.28 | $66.28 | 2.1M | +1.21% |
| May 19, 2026 | $65.16 | $65.94 | $64.72 | $65.74 | $65.74 | 3.5M | +0.89% |
| May 18, 2026 | $63.99 | $65.47 | $63.99 | $65.43 | $65.43 | 1.8M | +2.25% |
| May 15, 2026 | $65.48 | $65.48 | $63.87 | $63.88 | $63.88 | 2.1M | -2.44% |
| May 14, 2026 | $66.20 | $66.20 | $65.02 | $65.02 | $65.02 | 2.7M | -1.78% |
| May 13, 2026 | $65.51 | $66.01 | $65.13 | $65.83 | $65.83 | 2.9M | +0.49% |
| May 12, 2026 | $66.37 | $66.40 | $65.29 | $65.89 | $65.89 | 4.3M | -0.72% |
| May 11, 2026 | $65.90 | $66.25 | $65.63 | $66.18 | $66.18 | 2.1M | +0.42% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EQR
Jan 1 → Dec 31 · 6 years2026+8.0%$62.32 → $67.31
+8.0%
2025-10.9%$70.75 → $63.04
-10.9%
2024+17.7%$60.97 → $71.76
+17.7%
2023+2.9%$59.44 → $61.16
+2.9%
2022-35.0%$90.78 → $59.00
-35.0%
2021+13.0%$80.06 → $90.50
+13.0%
Best Year2024 · +17.7%
Worst Year2022 · -35.0%
Positive Years4 / 6
Avg Annual Return-0.7%
6Y Total Return-15.9%
6Y CAGR~-2.8% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$201.40+0.00%
Mkt Cap $142.2B
Prologis, Inc.
PLD
$142.22+0.00%
Mkt Cap $132.6B
Equinix, Inc.
EQIX
$1,063.12+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.49+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.47+0.00%
Mkt Cap $67.0B
Digital Realty Trust, Inc.
DLR
$182.37+0.00%
Mkt Cap $64.1B
Realty Income Corporation
O
$59.94+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$309.51+0.00%
Mkt Cap $54.3B
Crown Castle Inc.
CCI
$91.66+0.00%
Mkt Cap $40.0B
CBRE Group, Inc.
CBRE
$131.99+0.00%
Mkt Cap $38.6BWhat If You Invested in EQR?
If you invested $1,000 in EQR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,046
Total Return+4.6%
CAGR~+0.5% / yr
Profit+$46
Based on Jun 8, 2016 · $64.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Equity Residential（EQR）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $67.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EQR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EQR 历史股价FMP 日线复权 OHLCV