EQR: Equity Residential

As of Friday, May 29th, 2026

$ 65.45

-0.81 -1.22%

Open: 65.86
High: 65.86
Low: 64.76
Volume: 7,887,086
Previous Close on Thursday, May 28th, 2026

$ 66.26

-0.37 -0.56%

Open: 66.59
High: 66.86
Low: 66.20
Volume: 2,227,548

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 65.86 65.86 64.76 65.45 7,886,659 -0.81 -1.22
2026-05-28 66.59 66.86 66.20 66.26 2,227,548 -0.37 -0.56
2026-05-27 66.62 67.52 66.37 66.63 3,224,214 +0.50 +0.76
2026-05-26 66.07 66.77 65.88 66.13 2,038,236 -0.07 -0.11
2026-05-22 65.67 66.59 65.56 66.20 2,034,973 +0.44 +0.67
2026-05-21 65.75 66.11 64.13 65.76 4,504,171 -0.52 -0.78
2026-05-20 65.49 66.51 65.14 66.28 2,083,967 +0.54 +0.82
2026-05-19 65.16 65.94 64.72 65.74 3,240,804 +0.31 +0.47
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 67.52
On 2026-05-27		 64.76
On 2026-05-29		 -0.31 -0.47 67.52
On 2026-05-27		 64.76
On 2026-05-29		 -4.08 66.13
10D 67.52
On 2026-05-27		 63.87
On 2026-05-15		 0.43 0.66 67.52
On 2026-05-27		 64.76
On 2026-05-29		 -4.08 65.78
20D 67.52
On 2026-05-27		 63.87
On 2026-05-15		 0.07 0.11 66.95
On 2026-05-05		 63.87
On 2026-05-15		 -4.60 65.75
WTD 67.52
On 2026-05-27		 64.76
On 2026-05-29		 -0.75 -1.13 67.52
On 2026-05-27		 64.76
On 2026-05-29		 -4.08 66.12
MTD 67.52
On 2026-05-27		 63.87
On 2026-05-15		 0.07 0.11 66.95
On 2026-05-05		 63.87
On 2026-05-15		 -4.60 65.75
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

287.33 -0.79 -0.27 536,993
EQR

Equity Residential

65.45 -0.81 -1.22 7,887,086