Other US listings · EQR · stock
Erp Operating Ltd. Partnership (EQR) stock price history
Every Other US listings trading session of Erp Operating Ltd. Partnership from Aug 12, 1993 to Aug 17, 2026: 8,309 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EQR adjusted close, 1993 to 2026
- $78.27
- All time high, 2022
- $71.50
- 52 week high, $56.30 low
- 8,309
- Daily sessions since 1993
Last updated Aug 17, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
EQR key facts
- Erp Operating Ltd. Partnership (EQR) closed at $63.66 on Aug 17, 2026 on Other US listings.
- EQR's all time high close is $78.27, set on Apr 21, 2022; its all time low close is $2.52 on Aug 19, 1993.
- EQR's 52 week range is $56.30 to $71.50.
- EQR returned +3.8% over the year to Aug 17, 2026 and -6.2% over five years.
- Over ten years EQR returned +45%, +3.8% a year compounded.
- EQR's deepest drawdown was -67.4% from Feb 6, 2007 to Mar 5, 2009.
- DataCedar holds 8,309 daily sessions of EQR history from Aug 12, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EQR price chart, 1993 to 2026
EQR returns
Price return from the last close on or before the window start to Aug 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | +0.7% |
| 6 months | +1.9% |
| Year to date | +3.7% |
| 1 year | +3.8% |
| 3 years | +13.1% |
| 5 years | -6.2% |
| 10 years | +44.8% |
| Since Aug 12, 1993 | +2,340% |
| Compound annual growth, 33.0 years | +10.2% |
EQR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $78.27 on Apr 21, 2022
- All time low close
- $2.52 on Aug 19, 1993
- 52 week high
- $71.50 on Jul 7, 2026
- 52 week low
- $56.30 on Mar 20, 2026
- Deepest drawdown
- -67.4% from Feb 6, 2007 to Mar 5, 2009, recovered May 12, 2010
- Best single session
- +23.6% on Sep 18, 2008
- Worst single session
- -21.6% on Dec 1, 2008
- Volatility, 1 year annualised
- 20.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1993
- 24.4×
- Best calendar year
- 2010, +59%
- Worst calendar year
- 2022, -32%
EQR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Aug 12, 1993; 2026 runs to Aug 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $60.94 | $71.50 | $56.30 | $63.66 | +4.4% | 453.3M | 156 |
| 2025 | $66.37 | $71.16 | $56.28 | $60.97 | -8.6% | 517.9M | 250 |
| 2024 | $55.02 | $72.78 | $51.74 | $66.68 | +20.8% | 453.5M | 252 |
| 2023 | $51.32 | $61.33 | $46.94 | $55.19 | +8.3% | 492.3M | 250 |
| 2022 | $75.66 | $79.17 | $49.69 | $50.94 | -32.5% | 447.2M | 251 |
| 2021 | $48.02 | $76.01 | $45.93 | $75.43 | +57.3% | 487.5M | 252 |
| 2020 | $63.07 | $67.88 | $36.36 | $47.94 | -23.6% | 685M | 253 |
| 2019 | $49.30 | $68.96 | $47.78 | $62.76 | +26.2% | 362.5M | 252 |
| 2018 | $46.60 | $54.37 | $40.04 | $49.74 | +7.1% | 509.8M | 251 |
| 2017 | $45.81 | $50.92 | $42.01 | $46.45 | +2.2% | 426.2M | 251 |
| 2016 | $47.15 | $49.70 | $40.78 | $45.45 | -4.5% | 568.3M | 252 |
| 2015 | $40.97 | $48.09 | $35.60 | $47.62 | +16.9% | 436.1M | 252 |
| 2014 | $28.41 | $42.35 | $28.31 | $40.72 | +43.0% | 471.6M | 252 |
| 2013 | $30.53 | $32.59 | $27.05 | $28.48 | -5.3% | 506.1M | 252 |
| 2012 | $29.73 | $34.20 | $27.57 | $30.07 | +2.4% | 488.3M | 250 |
| 2011 | $26.16 | $32.34 | $24.68 | $29.35 | +12.9% | 573.1M | 252 |
| 2010 | $16.50 | $26.31 | $15.21 | $25.99 | +58.8% | 753.6M | 252 |
| 2009 | $13.54 | $17.63 | $7.11 | $16.37 | +21.0% | 1.5B | 252 |
| 2008 | $15.66 | $21.90 | $9.51 | $13.52 | -14.0% | 1.1B | 253 |
| 2007 | $21.03 | $23.29 | $14.38 | $15.72 | -24.9% | 601.7M | 251 |
| 2006 | $15.61 | $25.14 | $15.43 | $20.93 | +34.7% | 347.7M | 251 |
| 2005 | $13.65 | $16.57 | $11.77 | $15.54 | +13.3% | 313.9M | 252 |
| 2004 | $10.58 | $13.93 | $9.70 | $13.71 | +29.6% | 269.2M | 252 |
| 2003 | $8.32 | $10.71 | $7.78 | $10.58 | +27.9% | 223.6M | 252 |
| 2002 | $9.02 | $9.92 | $7.13 | $8.28 | -8.7% | 275.4M | 252 |
| 2001 | $8.22 | $9.33 | $7.37 | $9.07 | +10.2% | 237.8M | 248 |
| 2000 | $5.90 | $8.51 | $5.40 | $8.22 | +38.6% | 166.8M | 252 |
| 1999 | $5.20 | $6.38 | $5.17 | $5.93 | +13.6% | 139M | 252 |
| 1998 | $6.15 | $6.48 | $4.42 | $5.22 | -15.0% | 131.4M | 252 |
| 1997 | $4.75 | $6.63 | $4.61 | $6.15 | +28.6% | 75.4M | 253 |
| 1996 | $3.32 | $4.97 | $3.06 | $4.78 | +44.1% | 56.7M | 254 |
| 1995 | $3.02 | $3.39 | $2.52 | $3.32 | +9.9% | 41.7M | 252 |
| 1994 | $2.95 | $3.36 | $2.55 | $3.02 | +1.6% | 47M | 252 |
| 1993 | $2.64 | $3.37 | $2.50 | $2.97 | n/a | 33.5M | 99 |
EQR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $63.66 | -4.2% |
| July 2026 | $66.45 | -2.2% |
| June 2026 | $67.93 | +4.9% |
| May 2026 | $64.78 | +0.1% |
| April 2026 | $64.71 | +10.5% |
| March 2026 | $58.54 | -5.3% |
| February 2026 | $61.81 | +1.4% |
| January 2026 | $60.94 | -0.0% |
| December 2025 | $60.97 | +2.1% |
| November 2025 | $59.72 | +3.9% |
| October 2025 | $57.49 | -8.2% |
| September 2025 | $62.60 | -1.0% |
About the EQR data
Daily bars. 8,309 sessions from Aug 12, 1993 to Aug 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 17, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EQR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
EQR share price history
