EQR: Equity Residential

As of Friday, May 8th, 2026

$ 65.54

-0.32 -0.49%

Open: 65.89
High: 66.06
Low: 65.41
Volume: 1,723,500
Previous Close on Thursday, May 7th, 2026

$ 65.86

-0.30 -0.45%

Open: 66.14
High: 66.49
Low: 65.78
Volume: 3,865,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 65.89 66.06 65.41 65.54 1,723,500 -0.32 -0.49
2026-05-07 66.14 66.49 65.78 65.86 3,865,458 -0.30 -0.45
2026-05-06 66.71 66.86 66.06 66.16 2,746,515 -0.09 -0.14
2026-05-05 65.75 66.95 65.14 66.25 2,678,378 +1.01 +1.55
2026-05-04 64.90 65.83 64.51 65.24 2,184,101 +0.07 +0.11
2026-05-01 65.46 66.28 64.81 65.17 2,333,013 -0.21 -0.32
2026-04-30 65.46 65.83 64.92 65.38 3,594,891 -0.05 -0.08
2026-04-29 64.30 66.50 64.21 65.43 5,519,747 +0.28 +0.43
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 66.95
On 2026-05-05		 64.51
On 2026-05-04		 0.37 0.57 66.95
On 2026-05-05		 65.41
On 2026-05-08		 -2.31 65.81
10D 66.95
On 2026-05-05		 62.20
On 2026-04-27		 3.28 5.27 66.50
On 2026-04-29		 64.51
On 2026-05-04		 -2.99 65.25
20D 66.95
On 2026-05-05		 59.96
On 2026-04-13		 4.40 7.20 63.47
On 2026-04-20		 61.33
On 2026-04-22		 -3.38 63.55
WTD 66.95
On 2026-05-05		 64.51
On 2026-05-04		 0.37 0.57 66.95
On 2026-05-05		 65.41
On 2026-05-08		 -2.31 65.81
MTD 66.95
On 2026-05-05		 64.51
On 2026-05-04		 0.16 0.24 66.28
On 2026-05-01		 64.51
On 2026-05-04		 -2.67 65.70
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
SNDK

Sandisk Corp.

1,562.34 +222.38 +16.60 19,878,156
NDSN

Nordson Corporation

283.53 -0.60 -0.21 348,788
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

93.67 +0.38 +0.41 56,024
EQR

Equity Residential

65.54 -0.32 -0.49 1,723,500