EQR: Equity Residential

As of Monday, July 14th, 2025

$ 67.02

+0.23 +0.34%

Open: 66.89
High: 67.32
Low: 66.55
Volume: 1,215,720
Previous Close on Friday, July 11th, 2025

$ 66.79

-0.29 -0.43%

Open: 66.29
High: 67.01
Low: 66.11
Volume: 1,284,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-14 66.89 67.32 66.55 67.02 1,215,720 +0.23 +0.34
2025-07-11 66.29 67.01 66.11 66.79 1,284,643 -0.29 -0.43
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
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,501,843
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,979,389
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,916,261
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,756,133
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 410,250,107
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 135,655,971
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

67.02 +0.23 +0.34 1,215,720