EQR: Equity Residential

As of Thursday, October 9th, 2025

$ 61.97

-0.36 -0.58%

Open: 62.52
High: 62.76
Low: 61.82
Volume: 1,548,890
Previous Close on Wednesday, October 8th, 2025

$ 62.33

-0.14 -0.22%

Open: 62.08
High: 62.42
Low: 61.93
Volume: 1,328,676

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 62.52 62.76 61.82 61.97 1,548,890 -0.36 -0.58
2025-10-08 62.08 62.42 61.93 62.33 1,328,676 -0.14 -0.22
2025-10-07 62.44 63.04 62.20 62.47 1,580,837 +0.25 +0.40
2025-10-06 63.35 63.43 62.18 62.22 1,803,711 -1.08 -1.71
2025-10-03 63.60 64.11 63.29 63.30 1,839,749 -0.18 -0.28
2025-10-02 63.84 64.00 63.11 63.48 1,686,448 -0.62 -0.97
2025-10-01 64.57 64.86 64.03 64.10 2,258,459 -0.63 -0.97
2025-09-30 63.91 64.77 63.84 64.73 2,754,836 +0.61 +0.95
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 64.11
On 2025-10-03		 61.82
On 2025-10-09		 -1.51 -2.38 64.11
On 2025-10-03		 61.82
On 2025-10-09		 -3.57 62.46
10D 64.86
On 2025-10-01		 61.82
On 2025-10-09		 -1.77 -2.78 64.86
On 2025-10-01		 61.82
On 2025-10-09		 -4.69 63.33
20D 67.11
On 2025-09-12		 61.82
On 2025-10-09		 -4.92 -7.36 67.11
On 2025-09-12		 61.82
On 2025-10-09		 -7.88 64.21
WTD 63.43
On 2025-10-06		 61.82
On 2025-10-09		 -1.33 -2.10 63.43
On 2025-10-06		 61.82
On 2025-10-09		 -2.54 62.25
MTD 64.86
On 2025-10-01		 61.82
On 2025-10-09		 -2.76 -4.26 64.86
On 2025-10-01		 61.82
On 2025-10-09		 -4.69 62.84
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
IBP

Installed Building Products Inc.

240.48 -2.68 -1.10 500,174
WAB

Wabtec Corporation

195.62 -3.85 -1.93 747,522
AA

Alcoa Corporation

37.00 -0.06 -0.16 9,014,212
CCEP

Coca-Cola Europacific Partners Plc

87.63 +0.42 +0.48 1,663,496
EQR

Equity Residential

61.97 -0.36 -0.58 1,548,890