EQR: Equity Residential

As of Wednesday, November 12th, 2025

$ 59.62

-0.87 -1.44%

Open: 60.07
High: 60.57
Low: 59.57
Volume: 1,839,483
Previous Close on Tuesday, November 11th, 2025

$ 60.49

+0.98 +1.65%

Open: 59.85
High: 60.57
Low: 59.61
Volume: 1,960,567

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 60.07 60.57 59.57 59.62 1,839,483 -0.87 -1.44
2025-11-11 59.85 60.57 59.61 60.49 1,960,567 +0.98 +1.65
2025-11-10 59.63 59.76 58.79 59.51 1,911,158 -0.20 -0.33
2025-11-07 59.03 59.79 58.89 59.71 2,352,064 +1.01 +1.72
2025-11-06 59.70 59.90 58.65 58.70 2,464,142 -1.07 -1.79
2025-11-05 59.68 59.92 58.80 59.77 2,993,920 +0.39 +0.66
2025-11-04 58.93 59.46 58.47 59.38 3,783,111 +0.30 +0.51
2025-11-03 58.76 60.06 58.38 59.08 3,530,067 -0.36 -0.61
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 60.57
On 2025-11-12		 58.65
On 2025-11-06		 -0.15 -0.25 59.90
On 2025-11-06		 58.79
On 2025-11-10		 -1.85 59.61
10D 60.70
On 2025-10-31		 58.38
On 2025-11-03		 0.71 1.21 60.70
On 2025-10-31		 58.38
On 2025-11-03		 -3.82 59.60
20D 63.94
On 2025-10-23		 58.38
On 2025-11-03		 -2.47 -3.98 63.94
On 2025-10-23		 58.38
On 2025-11-03		 -8.70 60.95
WTD 60.57
On 2025-11-12		 58.79
On 2025-11-10		 -0.09 -0.15 59.76
On 2025-11-10		 59.76
On 2025-11-10		 0.00 59.87
MTD 60.57
On 2025-11-12		 58.38
On 2025-11-03		 0.18 0.30 60.06
On 2025-11-03		 58.47
On 2025-11-04		 -2.65 59.53
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

18.06 +0.11 +0.61 7,192,927
ZION

Zions Bancorporation National Association

52.45 -0.22 -0.42 1,301,370
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
REG

Regency Centers Corporation

70.00 -1.26 -1.77 1,203,274
EQR

Equity Residential

59.62 -0.87 -1.44 1,839,483