Equity Stock Price History Breakdown

EQR
 Stock
  

USD 79.13  1.44  1.79%   

As of today, the current price of Equity Residential is  79.13 , as last reported on the 19th of August, with the highest price reaching  80.89  and the lowest price hitting  78.85  during the day.
We consider Equity Residential very steady. Equity Residential secures Sharpe Ratio (or Efficiency) of 0.0642, which denotes the company had 0.0642% of return per unit of risk over the last 3 months. Our standpoint towards predicting the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for Equity Residential, which you can use to evaluate the future volatility of the firm. Please confirm Equity Residential Downside Deviation of 1.68, coefficient of variation of 1268.82, and Mean Deviation of 1.15 to check if the risk estimate we provide is consistent with the expected return of 0.095%.
  
As of 08/19/2022, Net Income Common Stock is likely to drop to about 1.2 B. As of 08/19/2022, Price to Earnings Ratio is likely to grow to 28.53, while Price to Book Value is likely to drop 3.08. Equity Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
369.8 M
Shares Outstanding
376.1 M
Shares Short Prior Month
4.2 M
Dividend Share
2.46
Earnings Share
3.21
Shares Short
4.6 M

Equity Residential August 19, 2022 Stock Price Synopsis

Equity Residential Price Rate Of Daily Change 0.98 
Equity Residential Accumulation Distribution 26,044 
Equity Residential Price Daily Balance Of Power(0.71) 
Equity Residential Price Action Indicator(1.46) 

Equity Residential August 19, 2022 Stock Price Analysis

Share Download
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 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.

90 Days Highest PriceAugust 17, 202280.57
90 Days Lowest PriceJune 16, 202268.15

Equity Stock Price History Data

The price series of Equity Residential for the period between Sat, May 21, 2022 and Fri, Aug 19, 2022 has a statistical range of 12.42 with a coefficient of variation of 4.15. Under current investment horizon, the daily prices are spread out with arithmetic mean of 73.93. The median price for the last 90 days is 73.38. The company completed 2:1 stock split on 12th of October 2001. Equity Residential completed dividends distribution on 2022-06-24.
OpenHighLowCloseVolume
08/19/2022 80.52  80.89  78.85  79.13  1,032,700 
08/18/2022 80.52  80.89  78.87  79.13  1,032,710 
08/17/2022 79.48  80.88  79.42  80.57  756,141 
08/16/2022 79.72  80.65  79.68  80.17  785,861 
08/15/2022 80.00  80.29  79.45  79.98  741,343 
08/12/2022 79.03  79.99  78.82  79.96  914,814 
08/11/2022 79.03  79.89  78.55  78.63  1,152,333 
08/10/2022 78.28  78.74  77.47  78.63  1,148,773 
08/09/2022 75.87  77.53  75.74  77.46  1,601,193 
08/08/2022 75.63  76.31  75.36  75.75  1,139,697 
08/05/2022 74.58  75.26  74.01  75.22  1,402,613 
08/04/2022 73.99  74.96  73.34  74.93  2,089,516 
08/03/2022 75.74  76.62  74.28  74.51  2,006,880 
08/02/2022 76.45  77.07  75.33  75.53  1,880,705 
08/01/2022 78.00  78.56  76.39  76.48  1,730,813 
07/29/2022 77.95  78.87  77.81  78.39  1,817,382 
07/28/2022 76.21  77.88  76.21  77.75  1,761,594 
07/27/2022 74.99  76.22  74.33  75.71  2,112,621 
07/26/2022 73.59  73.96  73.26  73.54  1,055,027 
07/25/2022 73.18  74.24  72.96  73.50  1,393,110 
07/22/2022 72.89  73.69  72.57  73.31  1,087,344 
07/21/2022 72.16  72.68  71.63  72.68  1,523,572 
07/20/2022 71.88  72.77  71.51  72.17  1,507,187 
07/19/2022 71.36  72.63  71.08  72.57  1,018,764 
07/18/2022 71.55  71.76  70.54  70.87  1,192,458 
07/15/2022 71.08  71.65  70.27  71.32  1,134,646 
07/14/2022 69.46  70.49  69.21  70.05  1,126,850 
07/13/2022 70.73  71.29  69.90  70.79  865,850 
07/12/2022 70.61  71.86  70.61  71.29  968,038 
07/11/2022 71.17  71.57  70.67  71.21  1,067,541 
07/08/2022 71.82  71.98  70.83  71.37  1,644,799 
07/07/2022 72.39  73.26  71.57  71.92  1,247,512 
07/06/2022 72.50  73.16  71.67  72.31  986,595 
07/05/2022 72.43  72.43  70.55  72.26  2,013,309 
07/01/2022 72.29  73.17  71.85  72.93  1,165,795 
06/30/2022 71.83  73.54  71.23  72.22  1,869,761 
06/29/2022 72.28  72.46  71.69  72.40  1,062,437 
06/28/2022 73.48  74.36  72.32  72.55  1,343,237 
06/27/2022 71.64  74.01  71.30  73.21  1,932,334 
06/24/2022 72.51  72.60  71.46  71.82  3,067,184 
06/23/2022 71.60  73.20  71.37  72.04  1,980,700 
06/22/2022 70.93  72.37  70.67  70.75  2,335,600 
06/21/2022 70.75  72.34  70.57  70.65  2,555,500 
06/17/2022 70.10  70.61  68.91  69.78  4,488,688 
06/16/2022 67.68  69.17  67.48  68.15  1,594,289 
06/15/2022 69.28  70.12  68.25  68.56  2,153,547 
06/14/2022 69.40  69.93  68.46  68.19  1,539,804 
06/13/2022 71.28  71.38  68.91  68.73  1,829,564 
06/10/2022 71.18  73.11  70.74  71.63  1,910,068 
06/09/2022 73.92  74.18  72.10  71.60  1,859,823 
06/08/2022 75.44  75.97  73.82  73.51  1,443,407 
06/07/2022 73.57  75.91  73.32  75.20  2,265,875 
06/06/2022 76.55  76.56  73.73  73.21  1,833,398 
06/03/2022 77.20  77.43  75.84  75.42  1,601,420 
06/02/2022 76.57  77.87  76.14  77.17  2,177,861 
06/01/2022 77.11  77.59  75.30  76.28  1,783,114 
05/31/2022 77.18  77.95  76.67  76.17  3,846,538 
05/27/2022 76.58  78.28  76.41  77.46  1,164,059 
05/26/2022 76.77  77.19  76.26  75.70  1,556,179 
05/25/2022 75.76  76.53  75.10  75.58  2,027,534 
05/24/2022 75.70  76.36  74.27  75.56  1,930,975 

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 historical stock prices may prove useful in developing a viable investing in Equity Residential
Last ReportedProjected for 2022
Weighted Average Shares373.8 M401.6 M
Weighted Average Shares Diluted388.1 M416.7 M
Issuance Purchase of Equity Shares89.7 M131.9 M

Equity Residential Quarterly Market Capitalization

27.16 Billion

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 Shere Portfolio Now

   

Shere Portfolio

Track or share privately all of your investments from the convenience of any device
All  Next Launch Module

Equity Residential Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Equity stock's 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 stock 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.
Continue to Investing Opportunities. Note that the Equity Residential information on this page should be used as a complementary analysis to other Equity Residential's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Earnings Calls module to check upcoming earnings announcements updated hourly across public exchanges.

Complementary Tools for Equity Stock analysis

When running Equity Residential 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 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.
Transaction History
View history of all your transactions and understand their impact on performance
Go
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Go
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Go
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Go
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Go
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Go
ETF Directory
Find actively traded Exchange Traded Funds (ETF) from around the world
Go
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 YOY
-0.29
Market Capitalization
31.2 B
Quarterly Revenue Growth YOY
0.15
Return On Assets
0.0208
Return On Equity
0.12
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 Equity Residential value 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.