EQR: Equity Residential

As of Friday, July 18th, 2025

$ 67.17

-0.11 -0.16%

Open: 67.23
High: 67.54
Low: 66.78
Volume: 1,787,026
Previous Close on Thursday, July 17th, 2025

$ 67.28

+0.33 +0.49%

Open: 67.05
High: 67.49
Low: 66.83
Volume: 1,497,759

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 67.23 67.54 66.78 67.17 1,787,026 -0.11 -0.16
2025-07-17 67.05 67.49 66.83 67.28 1,497,759 +0.33 +0.49
2025-07-16 66.40 67.07 66.16 66.95 1,263,707 +0.82 +1.24
2025-07-15 66.86 66.97 65.71 66.13 1,293,943 -0.89 -1.33
2025-07-14 66.89 67.32 66.55 67.02 1,215,720 +0.23 +0.34
2025-07-11 66.29 67.01 66.11 66.79 1,284,643 -0.29 -0.43
2025-07-10 66.34 67.54 66.29 67.08 1,680,281 +0.55 +0.83
2025-07-09 66.62 67.07 66.43 66.53 1,737,016 -0.09 -0.14
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 67.54
On 2025-07-18		 65.71
On 2025-07-15		 0.38 0.57 67.32
On 2025-07-14		 65.71
On 2025-07-15		 -2.39 66.91
10D 67.99
On 2025-07-07		 65.71
On 2025-07-15		 0.29 0.43 67.99
On 2025-07-07		 65.71
On 2025-07-15		 -3.35 66.83
20D 69.87
On 2025-06-23		 65.19
On 2025-06-25		 -1.70 -2.47 69.87
On 2025-06-23		 65.19
On 2025-06-25		 -6.69 67.13
WTD 67.54
On 2025-07-18		 65.71
On 2025-07-15		 0.38 0.57 67.32
On 2025-07-14		 65.71
On 2025-07-15		 -2.39 66.91
MTD 68.09
On 2025-07-01		 65.71
On 2025-07-15		 -0.32 -0.47 68.09
On 2025-07-01		 65.71
On 2025-07-15		 -3.50 66.85
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ARMK

Aramark

43.30 +0.03 +0.07 1,253,234
AA

Alcoa Corporation

30.33 +0.94 +3.20 7,413,245
EQR

Equity Residential

67.17 -0.11 -0.16 1,787,026