EQR: Equity Residential

As of Thursday, May 8th, 2025

$ 69.68

-0.88 -1.25%

Open: 70.80
High: 70.93
Low: 69.62
Volume: 2,324,825
Previous Close on Wednesday, May 7th, 2025

$ 70.56

+0.02 +0.03%

Open: 70.59
High: 71.04
Low: 70.31
Volume: 2,220,540

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 70.80 70.93 69.62 69.68 2,324,796 -0.88 -1.25
2025-05-07 70.59 71.04 70.31 70.56 2,220,540 +0.02 +0.03
2025-05-06 70.48 70.95 69.96 70.54 1,586,338 -0.29 -0.41
2025-05-05 71.15 71.44 70.42 70.83 1,982,626 -0.89 -1.24
2025-05-02 71.50 72.40 71.33 71.72 2,006,401 +1.10 +1.56
2025-05-01 70.02 71.18 69.34 70.62 2,357,659 +0.36 +0.51
2025-04-30 69.41 70.60 68.42 70.26 3,163,786 +0.73 +1.05
2025-04-29 68.94 69.87 68.31 69.53 2,841,497 +0.22 +0.32
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 72.40
On 2025-05-02		 69.62
On 2025-05-08		 -0.94 -1.33 72.40
On 2025-05-02		 69.62
On 2025-05-08		 -3.84 70.67
10D 72.40
On 2025-05-02		 68.31
On 2025-04-29		 0.37 0.53 72.40
On 2025-05-02		 69.62
On 2025-05-08		 -3.84 70.16
20D 72.40
On 2025-05-02		 62.27
On 2025-04-11		 2.82 4.22 66.99
On 2025-04-10		 62.27
On 2025-04-11		 -7.05 68.74
WTD 71.44
On 2025-05-05		 69.62
On 2025-05-08		 -2.04 -2.84 71.44
On 2025-05-05		 69.62
On 2025-05-08		 -2.55 70.40
MTD 72.40
On 2025-05-02		 69.34
On 2025-05-01		 -0.58 -0.83 72.40
On 2025-05-02		 69.62
On 2025-05-08		 -3.84 70.66
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

69.68 -0.88 -1.25 2,324,825