EQR: Equity Residential

As of Thursday, January 29th, 2026

$ 61.86

+1.10 +1.81%

Open: 61.21
High: 62.02
Low: 60.92
Volume: 2,620,637
Previous Close on Wednesday, January 28th, 2026

$ 60.76

-1.39 -2.24%

Open: 62.17
High: 62.46
Low: 60.61
Volume: 2,405,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-29 61.21 62.02 60.92 61.86 2,620,635 +1.10 +1.81
2026-01-28 62.17 62.46 60.61 60.76 2,405,436 -1.39 -2.24
2026-01-27 62.23 62.66 61.99 62.15 3,321,918 +0.03 +0.05
2026-01-26 62.41 62.50 61.48 62.12 2,492,989 -0.01 -0.02
2026-01-23 60.91 62.14 60.70 62.13 2,674,867 +1.17 +1.92
2026-01-22 61.31 61.78 60.63 60.96 2,541,772 -0.39 -0.64
2026-01-21 61.13 61.57 60.78 61.35 2,126,261 +0.33 +0.54
2026-01-20 61.20 61.59 60.58 61.02 1,866,163 -1.02 -1.64
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 62.66
On 2026-01-27		 60.61
On 2026-01-28		 0.90 1.48 62.66
On 2026-01-27		 60.61
On 2026-01-28		 -3.28 61.80
10D 62.66
On 2026-01-27		 60.31
On 2026-01-16		 0.66 1.08 62.66
On 2026-01-27		 60.61
On 2026-01-28		 -3.28 61.56
20D 63.65
On 2025-12-31		 59.10
On 2026-01-13		 -1.64 -2.58 63.65
On 2025-12-31		 59.10
On 2026-01-13		 -7.15 61.54
WTD 62.66
On 2026-01-27		 60.61
On 2026-01-28		 -0.27 -0.43 62.66
On 2026-01-27		 60.61
On 2026-01-28		 -3.28 61.72
MTD 63.39
On 2026-01-08		 59.10
On 2026-01-13		 -1.18 -1.87 63.39
On 2026-01-08		 59.10
On 2026-01-13		 -6.77 61.46
As of Thursday, January 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.86 +6.38 +2.18 6,139,925
KO

The Coca-Cola Company

73.43 +0.37 +0.51 20,534,950
PFE

Pfizer Inc.

26.10 +0.24 +0.93 44,322,991
VZ

Verizon Communications Inc.

39.81 +0.40 +1.01 43,943,661
VIX

CBOE Volatility Index

16.88 +0.53 +3.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,071.56 +55.96 +0.11 693,044,494
DJTA

Dow Jones Transportation Average

18,378.83 +233.89 +1.29 193,743,331
SPX

S&P 500 Index

6,969.01 -9.02 -0.13
OEX

S&P 100 Index

3,441.24 -9.26 -0.27
NDX

NASDAQ 100 Index

25,884.30 -138.49 -0.53
NYA

NYSE Composite Index

22,875.46 +75.35 +0.33
XAX

NYSE AMEX Composite Index

8,140.01 +42.84 +0.53
RUI

RUSSELL 1000 Index

3,800.43 -6.80 -0.18
RUT

Russell 2000 Index

2,654.78 +1.23 +0.05
RUA

Russell 3000 Index

3,961.81 -6.68 -0.17
VIX

CBOE Volatility Index

16.88 +0.53 +3.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.16 +0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.97 +0.25 +1.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.67 +0.37 +1.92
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

61.86 +1.10 +1.81 2,620,637