EQR: Equity Residential

As of Thursday, May 14th, 2026

$ 65.02

-0.81 -1.23%

Open: 66.20
High: 66.20
Low: 65.02
Volume: 2,377,243
Previous Close on Wednesday, May 13th, 2026

$ 65.83

-0.06 -0.09%

Open: 65.51
High: 66.01
Low: 65.13
Volume: 2,614,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 66.20 66.20 65.02 65.02 2,377,243 -0.81 -1.23
2026-05-13 65.51 66.01 65.13 65.83 2,614,794 -0.06 -0.09
2026-05-12 66.37 66.40 65.29 65.89 4,154,864 -0.29 -0.44
2026-05-11 65.90 66.25 65.63 66.18 1,776,328 +0.64 +0.98
2026-05-08 65.89 66.06 65.41 65.54 1,723,500 -0.32 -0.49
2026-05-07 66.14 66.49 65.78 65.86 3,865,458 -0.30 -0.45
2026-05-06 66.71 66.86 66.06 66.16 2,746,515 -0.09 -0.14
2026-05-05 65.75 66.95 65.14 66.25 2,678,378 +1.01 +1.55
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 66.40
On 2026-05-12		 65.02
On 2026-05-14		 -0.84 -1.28 66.40
On 2026-05-12		 65.02
On 2026-05-14		 -2.07 65.69
10D 66.95
On 2026-05-05		 64.51
On 2026-05-04		 -0.36 -0.55 66.95
On 2026-05-05		 65.02
On 2026-05-14		 -2.88 65.71
20D 66.95
On 2026-05-05		 60.78
On 2026-04-17		 4.53 7.49 63.47
On 2026-04-20		 61.33
On 2026-04-22		 -3.38 64.50
WTD 66.40
On 2026-05-12		 65.02
On 2026-05-14		 -0.52 -0.79 66.40
On 2026-05-12		 65.02
On 2026-05-14		 -2.07 65.73
MTD 66.95
On 2026-05-05		 64.51
On 2026-05-04		 -0.36 -0.55 66.95
On 2026-05-05		 65.02
On 2026-05-14		 -2.88 65.71
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

65.02 -0.81 -1.23 2,377,243