EQR: Equity Residential

As of Wednesday, March 19th, 2025

$ 69.77

+0.26 +0.37%

Open: 69.30
High: 70.11
Low: 68.80
Volume: 1,247,822
Previous Close on Tuesday, March 18th, 2025

$ 69.51

-0.55 -0.79%

Open: 69.88
High: 70.40
Low: 69.11
Volume: 1,460,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-19 69.30 70.11 68.80 69.77 1,247,822 +0.26 +0.37
2025-03-18 69.88 70.40 69.11 69.51 1,460,035 -0.55 -0.79
2025-03-17 68.71 70.61 68.71 70.06 1,559,145 +1.12 +1.62
2025-03-14 68.53 68.97 67.76 68.94 2,577,179 +0.66 +0.97
2025-03-13 68.97 69.68 68.14 68.28 1,730,302 -0.69 -1.00
2025-03-12 69.62 69.98 68.76 68.97 1,245,910 -0.81 -1.16
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
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 70.61
On 2025-03-17		 67.76
On 2025-03-14		 0.80 1.16 69.68
On 2025-03-13		 67.76
On 2025-03-14		 -2.76 69.31
10D 73.16
On 2025-03-06		 67.76
On 2025-03-14		 -3.90 -5.29 73.16
On 2025-03-06		 67.76
On 2025-03-14		 -7.38 70.01
20D 75.86
On 2025-03-04		 67.76
On 2025-03-14		 -1.35 -1.90 75.86
On 2025-03-04		 67.76
On 2025-03-14		 -10.68 71.56
WTD 70.61
On 2025-03-17		 68.71
On 2025-03-17		 0.83 1.20 70.61
On 2025-03-17		 68.80
On 2025-03-19		 -2.57 69.78
MTD 75.86
On 2025-03-04		 67.76
On 2025-03-14		 -4.40 -5.93 75.86
On 2025-03-04		 67.76
On 2025-03-14		 -10.68 70.94
As of Wednesday, March 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.57 +4.78 +2.38 3,562,613
KO

The Coca-Cola Company

69.28 -0.10 -0.14 14,777,770
PFE

Pfizer Inc.

26.21 -0.10 -0.38 42,495,080
VZ

Verizon Communications Inc.

43.94 -0.29 -0.66 14,326,805
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,964.63 +383.32 +0.92 577,536,904
DJTA

Dow Jones Transportation Average

14,691.92 +72.32 +0.49 146,301,242
SPX

S&P 500 Index

5,675.29 +60.63 +1.08
OEX

S&P 100 Index

2,743.16 +31.18 +1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,736.66 +253.30 +1.30
NYA

NYSE Composite Index

19,581.32 +159.74 +0.82
XAX

NYSE AMEX Composite Index

5,118.39 +64.79 +1.28
RUI

RUSSELL 1000 Index

3,105.70 +35.01 +1.14
RUT

Russell 2000 Index

2,082.08 +32.14 +1.57
RUA

Russell 3000 Index

3,231.80 +37.04 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.43 -1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.78 -3.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.83 -1.14 -5.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,780.30 +79.70 +0.82
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

69.77 +0.26 +0.37 1,247,822