Skip to main content
EQR logo

Vivmark Residential

EQRNYSEReal EstateREIT - Residential

$63.66Today:- (-)1Y +0.52%

As of Aug 21, 2026 close

Market cap
$24.44B
P/E (TTM)
27.94
Forward P/E
32.57
Dividend yield
3.29%
52-week range
$57.57$71.50
Volume (live)
-
Avg. volume (3M)
-

EQR no longer trades under this ticker. It was renamed to VMRK on Oct 24, 2026. Data shown is historical and no longer updated.

Vivmark Residential (EQR) Historical Stock Prices

Analyze Vivmark Residential (EQR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Vivmark Residential (EQR) Interactive Price Chart

Interactive historical price chart showing Vivmark Residential stock price movements and trends across multiple time periods.

Loading chart...

EQR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily82 records
Showing 1-50 of 82
Scroll for more columns
EQR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Aug 21, 202663.6663.6663.6663.6663.66N/A
Aug 20, 202663.6663.6663.6663.6663.66N/A
Aug 19, 202663.6663.6663.6663.6663.66N/A
Aug 18, 202663.6663.6663.6663.6663.66N/A
Aug 17, 202665.9666.1063.3063.6663.667.45M
Aug 14, 202666.1366.4465.4165.9765.977.32M
Aug 13, 202665.0966.6564.7565.9765.974.15M
Aug 12, 202665.0465.2764.3064.4264.427.04M
Aug 11, 202665.5965.9465.0365.0965.092.28M
Aug 10, 202666.5366.6665.5065.8365.831.84M
Aug 7, 202666.5067.4466.2667.0767.072.05M
Aug 6, 202667.7568.5166.4666.7066.701.90M
Aug 5, 202667.8668.1967.3167.7467.742.36M
Aug 4, 202667.2167.8266.7467.6967.692.17M
Aug 3, 202666.2267.6666.1767.5767.572.60M
Jul 31, 202666.9367.1766.2966.4566.453.91M
Jul 30, 202668.2369.4766.6367.1267.122.49M
Jul 29, 202668.6168.9768.2768.8568.852.75M
Jul 28, 202667.7968.6367.3768.0968.094.07M
Jul 27, 202667.5868.1467.2167.2467.243.04M
Jul 24, 202668.4468.9867.4867.8667.864.87M
Jul 23, 202669.0069.2967.9568.2868.285.14M
Jul 22, 202668.6168.7667.9568.2968.292.87M
Jul 21, 202668.7168.8668.1968.2968.292.64M
Jul 20, 202669.0069.3268.5668.8068.802.21M
Jul 17, 202670.2470.7568.5669.0069.002.31M
Jul 16, 202668.4970.1368.4970.0070.002.01M
Jul 15, 202669.1769.3968.1068.2668.262.02M
Jul 14, 202669.6869.7168.6768.7268.722.23M
Jul 13, 202669.0670.1169.0669.7269.722.21M
Jul 10, 202668.5469.0268.0568.6968.692.36M
Jul 9, 202668.6068.9067.9768.0968.092.26M
Jul 8, 202669.8769.9368.2268.3168.312.83M
Jul 7, 202670.5071.5070.0270.1570.152.45M
Jul 6, 202669.8170.1969.2369.9369.932.03M
Jul 2, 202668.8069.8368.6469.8369.832.33M
Jul 1, 202668.1569.4968.1568.6368.632.62M
Jun 30, 202667.4868.4667.1167.9367.933.95M
Jun 29, 202667.4868.3567.3168.3468.342.17M
Jun 26, 202667.6468.5367.4168.3867.683.39M
Jun 25, 202666.5867.6266.5367.1766.482.01M
Jun 24, 202665.9166.4365.5966.2265.542.92M
Jun 23, 202665.1465.8464.8565.7065.033.19M
Jun 22, 202663.9965.1263.6264.7364.062.81M
Jun 18, 202665.4765.4763.8164.0963.435.78M
Jun 17, 202666.4266.5664.3464.6363.973.56M
Jun 16, 202666.2067.0866.1266.4065.722.55M
Jun 15, 202667.1667.6865.9666.1865.504.92M
Jun 12, 202667.0567.3566.7567.3466.652.32M
Jun 11, 202667.7568.0666.5666.6565.972.97M
Show:
of 82

Source: Daily price history (open, high, low, close and volume). Data as of Aug 21, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.