EQR: Equity Residential

As of Friday, April 17th, 2026

$ 62.68

+2.19 +3.62%

Open: 61.02
High: 62.99
Low: 60.78
Volume: 3,315,712
Previous Close on Thursday, April 16th, 2026

$ 60.49

-0.81 -1.32%

Open: 61.20
High: 61.70
Low: 60.34
Volume: 2,332,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 61.02 62.99 60.78 62.68 3,315,712 +2.19 +3.62
2026-04-16 61.20 61.70 60.34 60.49 2,332,545 -0.81 -1.32
2026-04-15 61.36 61.54 60.82 61.30 2,677,344 -0.06 -0.10
2026-04-14 60.71 61.56 60.60 61.36 2,401,663 +0.58 +0.95
2026-04-13 60.94 60.96 59.96 60.78 1,922,849 -0.36 -0.59
2026-04-10 60.50 61.29 60.37 61.14 2,461,829 +0.68 +1.12
2026-04-09 60.40 61.05 60.35 60.46 1,486,940 -0.34 -0.56
2026-04-08 60.85 61.28 60.49 60.80 2,168,902 +0.59 +0.98
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 62.99
On 2026-04-17		 59.96
On 2026-04-13		 1.54 2.52 61.56
On 2026-04-14		 60.82
On 2026-04-15		 -1.19 61.32
10D 62.99
On 2026-04-17		 59.80
On 2026-04-06		 2.41 4.00 61.29
On 2026-04-10		 59.96
On 2026-04-13		 -2.17 60.93
20D 62.99
On 2026-04-17		 57.57
On 2026-03-20		 3.37 5.68 59.51
On 2026-03-20		 57.85
On 2026-03-24		 -2.79 59.93
WTD 62.99
On 2026-04-17		 59.96
On 2026-04-13		 1.54 2.52 61.56
On 2026-04-14		 60.82
On 2026-04-15		 -1.19 61.32
MTD 62.99
On 2026-04-17		 58.93
On 2026-04-01		 3.53 5.97 61.29
On 2026-04-10		 59.96
On 2026-04-13		 -2.17 60.76
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

62.68 +2.19 +3.62 3,315,712