EQR: Equity Residential

As of Thursday, July 10th, 2025

$ 67.08

+0.55 +0.83%

Open: 66.34
High: 67.54
Low: 66.29
Volume: 1,680,281
Previous Close on Wednesday, July 9th, 2025

$ 66.53

-0.09 -0.14%

Open: 66.62
High: 67.07
Low: 66.43
Volume: 1,737,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 66.34 67.54 66.29 67.08 1,680,281 +0.55 +0.83
2025-07-09 66.62 67.07 66.43 66.53 1,737,016 -0.09 -0.14
2025-07-08 66.29 67.08 66.04 66.62 1,726,949 -0.10 -0.15
2025-07-07 67.24 67.99 66.31 66.72 2,883,806 -0.16 -0.24
2025-07-03 66.56 67.26 66.36 66.88 1,362,169 +0.21 +0.31
2025-07-02 66.89 67.36 65.87 66.67 1,706,854 -0.59 -0.88
2025-07-01 67.20 68.09 66.58 67.26 3,192,756 -0.23 -0.34
2025-06-30 67.19 67.54 66.24 67.49 2,231,743 +0.14 +0.21
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 67.99
On 2025-07-07		 66.04
On 2025-07-08		 0.41 0.61 67.99
On 2025-07-07		 66.04
On 2025-07-08		 -2.87 66.77
10D 68.12
On 2025-06-27		 65.54
On 2025-06-26		 1.44 2.19 68.12
On 2025-06-27		 65.87
On 2025-07-02		 -3.30 67.01
20D 70.21
On 2025-06-11		 65.19
On 2025-06-25		 -2.92 -4.17 70.21
On 2025-06-11		 65.19
On 2025-06-25		 -7.14 67.82
WTD 67.99
On 2025-07-07		 66.04
On 2025-07-08		 0.20 0.30 67.99
On 2025-07-07		 66.04
On 2025-07-08		 -2.87 66.74
MTD 68.09
On 2025-07-01		 65.87
On 2025-07-02		 -0.41 -0.61 68.09
On 2025-07-01		 65.87
On 2025-07-02		 -3.26 66.82
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
TFSL

TFS Financial Corporation

13.18 -0.09 -0.68 270,860
AES

The AES Corporation

12.41 -0.85 -6.41 35,298,516
EQR

Equity Residential

67.08 +0.55 +0.83 1,680,281