Equity Residential Stock Price History

EQR Stock  USD 62.13  0.66  1.05%   
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 62.13, as last reported on the 12th of April 2024, with the highest price reaching 62.13 and the lowest price hitting 62.13 during the day.
IPO Date
11th of August 1993
200 Day MA
50 Day MA
Dot-com Bubble
Housing Crash
Credit Downgrade
Yuan Drop
If you're considering investing in Equity Stock, it is important to understand the factors that can impact its price. We consider Equity Residential very steady. Equity Residential secures Sharpe Ratio (or Efficiency) of 0.0198, which denotes the company had a 0.0198% return per unit of risk over the last 3 months. We have found twenty-seven technical indicators for Equity Residential, which you can use to evaluate the volatility of the firm. Please confirm Equity Residential's Mean Deviation of 1.08, downside deviation of 1.35, and Coefficient Of Variation of 3871.06 to check if the risk estimate we provide is consistent with the expected return of 0.0274%.
At this time, Equity Residential's Capital Stock is relatively stable compared to the past year. As of 04/12/2024, Preferred Stock And Other Adjustments is likely to grow to about 3.9 M, while Total Stockholder Equity is likely to drop slightly above 7.2 B. . At this time, Equity Residential's Price Earnings To Growth Ratio is relatively stable compared to the past year. As of 04/12/2024, Price To Free Cash Flows Ratio is likely to grow to 20.26, while Price To Sales Ratio is likely to drop 5.21. Equity Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0198

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

Estimated Market Risk

  actual daily
88% of assets are more volatile

Expected Return

  actual daily
Most of other assets have higher returns

Risk-Adjusted Return

  actual daily
99% of assets perform better
Based on monthly moving average Equity Residential is performing at about 1% of its full potential. 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 it to a well-diversified portfolio.
Price Book
Enterprise Value Ebitda
Price Sales
Shares Float
377.1 M
Dividend Share

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 PriceApril 9, 202464.47
Lowest PriceFebruary 13, 202458.13

Equity Residential April 12, 2024 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 0.99 
Equity Residential Price Action Indicator(0.33)

Equity Residential April 12, 2024 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 Sat, Jan 13, 2024 and Fri, Apr 12, 2024 has a statistical range of 6.34 with a coefficient of variation of 2.53. Under current investment horizon, the daily prices are spread out with arithmetic mean of 61.01. The median price for the last 90 days is 61.26. The company completed 2:1 stock split on 12th of October 2001. Equity Residential completed dividends distribution on 2024-03-22.
 62.79  62.13  62.13  62.13 
04/11/2024 63.37  63.50  62.21  62.79  1,681,068 
04/10/2024 63.17  63.49  62.65  62.96  2,038,864 
04/09/2024 64.13  64.80  64.07  64.47  2,536,129 
04/08/2024 62.50  63.84  62.41  63.80  2,324,451 
04/05/2024 61.03  61.99  61.03  61.79  1,461,126 
04/04/2024 61.88  62.27  61.08  61.26  1,182,310 
04/03/2024 60.64  61.57  60.35  61.42  1,439,224 
04/02/2024 61.03  61.23  60.44  60.84  1,515,223 
04/01/2024 63.02  63.22  61.44  61.45  1,630,046 
03/28/2024 62.84  63.45  62.76  63.11  2,133,757 
03/27/2024 61.89  62.62  61.66  62.57  1,527,093 
03/26/2024 61.55  61.71  61.22  61.26  1,610,749 
03/25/2024 62.26  62.47  61.52  61.53  1,967,148 
03/22/2024 62.98  63.04  61.92  62.17  1,510,121 
03/21/2024 62.84  63.78  62.68  62.78  2,505,166 
03/20/2024 62.00  63.06  61.85  62.01  1,499,001 
03/19/2024 62.61  62.72  61.56  61.56  1,377,210 
03/18/2024 63.15  63.41  61.72  61.72  1,730,807 
03/15/2024 61.45  63.15  61.45  63.03  3,247,437 
03/14/2024 63.01  63.09  61.73  62.37  2,559,920 
03/13/2024 62.39  63.52  62.39  63.30  1,847,363 
03/12/2024 62.64  63.07  62.03  62.33  1,797,683 
03/11/2024 63.40  63.77  62.70  62.86  1,302,361 
03/08/2024 63.40  63.71  62.94  63.41  1,388,728 
03/07/2024 62.88  63.08  62.35  62.93  1,643,311 
03/06/2024 62.75  62.76  62.15  62.61  1,274,963 
03/05/2024 62.61  63.10  61.87  62.28  1,966,871 
03/04/2024 60.80  62.90  60.34  62.86  1,997,809 
03/01/2024 59.92  60.77  59.19  60.74  3,094,753 
02/29/2024 60.19  60.63  59.80  60.21  3,415,162 
02/28/2024 59.12  60.32  59.02  59.72  1,877,463 
02/27/2024 59.20  59.76  58.93  59.47  1,849,152 
02/26/2024 60.10  60.35  58.81  58.82  2,631,834 
02/23/2024 60.34  60.67  60.10  60.20  1,406,124 
02/22/2024 61.40  61.40  60.38  60.44  1,799,191 
02/21/2024 60.31  61.29  60.08  61.23  1,756,361 
02/20/2024 59.73  60.50  59.32  60.12  1,798,110 
02/16/2024 59.87  60.43  59.50  60.03  2,659,542 
02/15/2024 59.05  60.37  58.87  60.35  1,528,999 
02/14/2024 58.27  59.06  58.10  58.65  1,556,989 
02/13/2024 58.09  58.29  57.33  58.13  1,964,388 
02/12/2024 59.00  59.47  58.64  59.20  1,620,842 
02/09/2024 59.09  59.28  58.65  58.86  1,557,277 
02/08/2024 58.70  59.23  58.57  59.20  1,502,603 
02/07/2024 59.30  59.37  58.46  58.82  1,625,860 
02/06/2024 58.47  59.32  58.30  59.18  1,909,633 
02/05/2024 59.50  59.55  58.40  58.51  2,666,653 
02/02/2024 60.27  60.68  59.30  60.17  3,127,711 
02/01/2024 59.60  60.99  59.11  60.96  4,260,844 
01/31/2024 61.18  61.80  59.76  60.19  5,436,776 
01/30/2024 59.06  59.75  58.88  59.30  2,836,290 
01/29/2024 58.93  59.80  58.89  59.48  2,093,129 
01/26/2024 58.95  59.18  58.46  59.16  1,865,939 
01/25/2024 59.36  59.69  58.60  58.86  3,000,839 
01/24/2024 60.02  60.13  58.61  58.76  3,223,738 
01/23/2024 60.32  60.63  59.37  59.53  3,019,903 
01/22/2024 60.77  61.01  60.14  60.30  1,993,308 
01/19/2024 59.99  60.56  59.28  60.56  3,195,231 
01/18/2024 60.04  60.43  59.42  59.72  2,286,022 
01/17/2024 60.62  61.60  59.39  60.20  1,610,036 

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 Outstanding390.9 M314.1 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 Volatility Analysis Now


Volatility Analysis

Get historical volatility and risk analysis based on latest market data
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.
When determining whether Equity Residential is a strong investment it is important to analyze Equity Residential's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Equity Residential's future performance. For an informed investment choice regarding Equity Stock, refer to the following important reports:
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Equity Residential. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in producer price index.
To learn how to invest in Equity Stock, please use our How to Invest in Equity Residential guide.
You can also try the Sectors module to list of equity sectors categorizing publicly traded companies based on their primary business activities.

Complementary 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.
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
FinTech Suite
Use AI to screen and filter profitable investment opportunities
List of equity sectors categorizing publicly traded companies based on their primary business activities
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Is Equity Residential's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Equity Residential. If investors know Equity will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Equity Residential listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
Dividend Share
Earnings Share
Revenue Per Share
Quarterly Revenue Growth
The market value of Equity Residential is measured differently than its book value, which is the value of Equity that is recorded on the company's balance sheet. Investors also form their own opinion of Equity Residential's value that differs from its market value or its book value, called intrinsic value, which is Equity Residential's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Equity Residential's market value can be influenced by many factors that don't directly affect Equity Residential's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Equity Residential's value and its price as these two are different measures arrived at by different means. Investors typically determine if Equity Residential is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Equity Residential's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.