EQR: Equity Residential

As of Tuesday, March 11th, 2025

$ 69.78

-1.10 -1.55%

Open: 71.20
High: 71.34
Low: 69.21
Volume: 2,180,633
Previous Close on Monday, March 10th, 2025

$ 70.88

-1.09 -1.51%

Open: 72.11
High: 73.14
Low: 70.62
Volume: 2,058,746

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 71.20 71.34 69.21 69.78 2,180,633 -1.10 -1.55
2025-03-10 72.11 73.14 70.62 70.88 2,058,746 -1.09 -1.51
2025-03-07 72.14 72.72 71.38 71.97 1,720,517 +0.06 +0.08
2025-03-06 73.09 73.16 71.37 71.91 1,714,214 -1.76 -2.39
2025-03-05 72.67 73.91 72.21 73.67 1,386,870 +0.23 +0.31
2025-03-04 75.30 75.86 73.41 73.44 2,141,696 -1.58 -2.11
2025-03-03 74.17 75.62 73.79 75.02 1,614,472 +0.85 +1.15
2025-02-28 74.28 74.92 73.21 74.17 2,839,110 +0.49 +0.67
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 73.91
On 2025-03-05		 69.21
On 2025-03-11		 -3.66 -4.98 73.91
On 2025-03-05		 69.21
On 2025-03-11		 -6.36 71.64
10D 75.86
On 2025-03-04		 69.21
On 2025-03-11		 -3.20 -4.38 75.86
On 2025-03-04		 69.21
On 2025-03-11		 -8.77 72.73
20D 75.86
On 2025-03-04		 69.21
On 2025-03-11		 -1.13 -1.59 75.86
On 2025-03-04		 69.21
On 2025-03-11		 -8.77 72.16
WTD 73.14
On 2025-03-10		 69.21
On 2025-03-11		 -2.19 -3.04 73.14
On 2025-03-10		 69.21
On 2025-03-11		 -5.37 70.33
MTD 75.86
On 2025-03-04		 69.21
On 2025-03-11		 -4.39 -5.92 75.86
On 2025-03-04		 69.21
On 2025-03-11		 -8.77 72.38
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

69.78 -1.10 -1.55 2,180,633