EQR: Equity Residential

As of Monday, December 8th, 2025

$ 61.06

-- 0 0%

Open: 61.06
High: 61.06
Low: 61.06
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 61.06

-0.55 -0.89%

Open: 61.38
High: 61.84
Low: 60.98
Volume: 2,113,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 61.38 61.84 60.98 61.06 2,113,432 -0.55 -0.89
2025-12-04 61.90 62.42 61.50 61.61 2,674,085 -0.42 -0.68
2025-12-03 61.87 62.30 61.77 62.03 2,017,326 +0.05 +0.08
2025-12-02 61.66 62.16 61.10 61.98 1,867,193 +0.54 +0.88
2025-12-01 61.28 62.13 61.02 61.44 1,961,808 -0.31 -0.50
2025-11-28 61.50 62.04 61.45 61.75 874,255 +0.17 +0.28
2025-11-26 60.89 61.95 60.84 61.58 2,146,208 +0.48 +0.79
2025-11-25 60.82 61.64 60.78 61.10 1,915,421 +0.55 +0.91
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 62.42
On 2025-12-04		 60.98
On 2025-12-05		 -0.69 -1.12 62.42
On 2025-12-04		 60.98
On 2025-12-05		 -2.30 61.62
10D 62.42
On 2025-12-04		 59.39
On 2025-11-21		 1.90 3.21 62.42
On 2025-12-04		 60.98
On 2025-12-05		 -2.30 61.37
20D 62.42
On 2025-12-04		 58.66
On 2025-11-19		 2.36 4.02 60.57
On 2025-11-12		 58.66
On 2025-11-19		 -3.15 60.40
WTD 62.42
On 2025-12-04		 60.98
On 2025-12-05		 -0.69 -1.12 62.42
On 2025-12-04		 60.98
On 2025-12-05		 -2.30 61.62
MTD 62.42
On 2025-12-04		 60.98
On 2025-12-05		 -0.69 -1.12 62.42
On 2025-12-04		 60.98
On 2025-12-05		 -2.30 61.62
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.06 +2.12 +0.75 1,593,068
KO

The Coca-Cola Company

70.08 +0.08 +0.11 6,714,320
PFE

Pfizer Inc.

26.07 +0.04 +0.15 24,563,821
VZ

Verizon Communications Inc.

41.21 -0.48 -1.15 12,282,465
VIX

CBOE Volatility Index

16.63 +1.22 +7.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,699.76 -255.23 -0.53 261,319,317
DJTA

Dow Jones Transportation Average

17,148.61 -34.51 -0.20 53,286,346
SPX

S&P 500 Index

6,849.33 -21.07 -0.31
OEX

S&P 100 Index

3,440.61 -9.02 -0.26
NDX

NASDAQ 100 Index

25,639.26 -52.79 -0.21
NYA

NYSE Composite Index

21,712.83 -97.25 -0.45
XAX

NYSE AMEX Composite Index

7,047.87 -145.37 -2.02
RUI

RUSSELL 1000 Index

3,736.82 -12.06 -0.32
RUT

Russell 2000 Index

2,525.03 +3.54 +0.14
RUA

Russell 3000 Index

3,889.66 -11.76 -0.30
VIX

CBOE Volatility Index

16.63 +1.22 +7.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,945.53 -17.59 -0.15
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

61.06 0.00 0.00