EQR: Equity Residential

As of Friday, July 26th, 2024

$ 70.77

+1.25 +1.80%

Open: 69.93
High: 71.21
Low: 69.61
Volume: 1,415,698
Previous Close on Thursday, July 25th, 2024

$ 69.52

-0.49 -0.70%

Open: 70.21
High: 71.35
Low: 69.04
Volume: 2,541,190

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 69.93 71.21 69.61 70.77 1,415,698 +1.25 +1.80
2024-07-25 70.21 71.35 69.04 69.52 2,541,190 -0.49 -0.70
2024-07-24 71.05 71.40 69.86 70.01 1,661,651 -0.85 -1.20
2024-07-23 71.00 71.40 70.47 70.86 1,604,240 -0.18 -0.25
2024-07-22 70.00 71.14 69.97 71.04 1,269,741 +0.90 +1.28
2024-07-19 70.59 70.59 69.91 70.14 1,708,287 +0.07 +0.10
2024-07-18 69.33 71.17 69.20 70.07 1,824,231 +0.40 +0.57
2024-07-17 68.95 69.94 68.95 69.67 1,490,707 +0.63 +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 71.40
On 2024-07-23		 69.04
On 2024-07-25		 0.63 0.90 71.40
On 2024-07-23		 69.04
On 2024-07-25		 -3.31 70.44
10D 71.40
On 2024-07-23		 67.26
On 2024-07-15		 3.58 5.33 71.40
On 2024-07-23		 69.04
On 2024-07-25		 -3.31 69.91
20D 71.40
On 2024-07-23		 66.61
On 2024-07-12		 2.46 3.60 69.65
On 2024-06-28		 66.61
On 2024-07-12		 -4.36 68.94
WTD 71.40
On 2024-07-23		 69.04
On 2024-07-25		 0.63 0.90 71.40
On 2024-07-23		 69.04
On 2024-07-25		 -3.31 70.44
MTD 71.40
On 2024-07-23		 66.61
On 2024-07-12		 1.43 2.06 69.35
On 2024-07-11		 66.61
On 2024-07-12		 -3.95 68.92
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

70.77 +1.25 +1.80 1,415,698