EQR: Equity Residential

As of Friday, May 30th, 2025

$ 69.98

-- 0 0%

Open: 69.98
High: 69.98
Low: 69.98
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 69.98

+0.97 +1.41%

Open: 69.09
High: 70.31
Low: 68.92
Volume: 1,818,919

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 69.09 70.31 68.92 69.98 1,818,919 +0.97 +1.41
2025-05-28 68.69 69.13 68.17 69.01 2,230,095 +0.39 +0.57
2025-05-27 68.56 68.88 67.37 68.62 2,025,615 +1.01 +1.49
2025-05-23 67.98 68.43 66.95 67.61 1,354,822 -0.69 -1.01
2025-05-22 68.92 69.16 67.85 68.30 1,646,008 -0.63 -0.91
2025-05-21 70.76 70.97 68.91 68.93 1,514,959 -2.18 -3.07
2025-05-20 70.98 71.39 70.54 71.11 1,354,373 -0.24 -0.34
2025-05-19 70.83 71.52 70.58 71.35 1,571,687 -0.21 -0.29
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 70.31
On 2025-05-29		 66.95
On 2025-05-23		 1.05 1.52 69.16
On 2025-05-22		 66.95
On 2025-05-23		 -3.20 68.70
10D 71.80
On 2025-05-16		 66.95
On 2025-05-23		 0.92 1.33 71.80
On 2025-05-16		 66.95
On 2025-05-23		 -6.75 69.73
20D 72.40
On 2025-05-02		 66.95
On 2025-05-23		 -0.28 -0.40 72.40
On 2025-05-02		 66.95
On 2025-05-23		 -7.53 70.04
WTD 70.31
On 2025-05-29		 67.37
On 2025-05-27		 2.37 3.51 68.88
On 2025-05-27		 68.88
On 2025-05-27		 0.00 69.20
MTD 72.40
On 2025-05-02		 66.95
On 2025-05-23		 -0.28 -0.40 72.40
On 2025-05-02		 66.95
On 2025-05-23		 -7.53 70.04
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 820,515
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,439,518
PFE

Pfizer Inc.

23.40 -0.05 -0.21 5,473,270
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,188,793
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,213.17 -2.56 -0.01 134,316,419
DJTA

Dow Jones Transportation Average

14,688.90 -56.48 -0.38 28,005,560
SPX

S&P 500 Index

5,901.50 -10.67 -0.18
OEX

S&P 100 Index

2,881.39 -4.21 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,321.90 -42.05 -0.20
NYA

NYSE Composite Index

19,723.52 -20.34 -0.10
XAX

NYSE AMEX Composite Index

5,196.63 -15.49 -0.30
RUI

RUSSELL 1000 Index

3,229.68 -5.89 -0.18
RUT

Russell 2000 Index

2,066.88 -7.89 -0.38
RUA

Russell 3000 Index

3,353.94 -6.40 -0.19
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.08 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.61 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.71 -12.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

69.98 0.00 0.00