EQR: Equity Residential

As of Friday, December 19th, 2025

$ 61.37

-0.72 -1.16%

Open: 62.26
High: 62.26
Low: 61.36
Volume: 4,192,525
Previous Close on Thursday, December 18th, 2025

$ 62.09

+0.11 +0.18%

Open: 61.99
High: 62.64
Low: 61.76
Volume: 2,843,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 62.26 62.26 61.36 61.37 4,192,525 -0.72 -1.16
2025-12-18 61.99 62.64 61.76 62.09 2,843,078 +0.11 +0.18
2025-12-17 60.96 62.27 60.78 61.98 3,165,215 +1.25 +2.06
2025-12-16 61.26 61.30 60.47 60.73 2,183,791 -0.37 -0.61
2025-12-15 61.15 61.29 60.73 61.10 1,950,410 +0.15 +0.25
2025-12-12 60.90 61.22 60.61 60.95 1,912,897 +0.32 +0.53
2025-12-11 60.86 61.39 60.42 60.63 2,045,045 -0.04 -0.07
2025-12-10 60.07 61.12 60.07 60.67 2,236,475 +0.62 +1.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 62.64
On 2025-12-18		 60.47
On 2025-12-16		 0.42 0.69 62.64
On 2025-12-18		 61.36
On 2025-12-19		 -2.04 61.45
10D 62.64
On 2025-12-18		 60.01
On 2025-12-09		 0.31 0.51 61.44
On 2025-12-09		 60.07
On 2025-12-10		 -2.23 61.02
20D 62.64
On 2025-12-18		 59.39
On 2025-11-21		 2.21 3.74 62.42
On 2025-12-04		 60.01
On 2025-12-09		 -3.85 61.19
WTD 62.64
On 2025-12-18		 60.47
On 2025-12-16		 0.42 0.69 62.64
On 2025-12-18		 61.36
On 2025-12-19		 -2.04 61.45
MTD 62.64
On 2025-12-18		 60.01
On 2025-12-09		 -0.38 -0.62 62.42
On 2025-12-04		 60.01
On 2025-12-09		 -3.85 61.22
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,928
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,902
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,507,624
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

61.37 -0.72 -1.16 4,192,525