EQR: Equity Residential

As of Friday, August 22nd, 2025

$ 65.26

+0.99 +1.54%

Open: 64.69
High: 65.70
Low: 64.48
Volume: 1,486,774
Previous Close on Thursday, August 21st, 2025

$ 64.27

-0.21 -0.33%

Open: 64.13
High: 64.69
Low: 64.00
Volume: 1,296,512

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 64.69 65.70 64.48 65.26 1,486,774 +0.99 +1.54
2025-08-21 64.13 64.69 64.00 64.27 1,296,512 -0.21 -0.33
2025-08-20 64.76 65.37 64.29 64.48 1,807,058 +0.04 +0.06
2025-08-19 63.47 64.66 63.32 64.44 1,836,308 +1.20 +1.90
2025-08-18 64.27 64.45 63.19 63.24 2,532,214 -0.88 -1.37
2025-08-15 63.48 64.38 63.48 64.12 3,861,994 +0.61 +0.96
2025-08-14 63.36 63.70 63.19 63.51 1,660,417 -0.48 -0.75
2025-08-13 62.84 64.03 62.65 63.99 1,708,960 +1.29 +2.06
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 65.70
On 2025-08-22		 63.19
On 2025-08-18		 1.14 1.78 65.37
On 2025-08-20		 64.00
On 2025-08-21		 -2.10 64.34
10D 65.70
On 2025-08-22		 62.09
On 2025-08-12		 2.06 3.26 65.37
On 2025-08-20		 64.00
On 2025-08-21		 -2.10 63.83
20D 67.83
On 2025-07-29		 61.71
On 2025-08-01		 -2.11 -3.13 67.83
On 2025-07-29		 61.71
On 2025-08-01		 -9.02 64.01
WTD 65.70
On 2025-08-22		 63.19
On 2025-08-18		 1.14 1.78 65.37
On 2025-08-20		 64.00
On 2025-08-21		 -2.10 64.34
MTD 65.70
On 2025-08-22		 61.71
On 2025-08-01		 2.06 3.26 64.47
On 2025-08-05		 62.09
On 2025-08-12		 -3.68 63.60
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

146.20 +0.33 +0.23 954,326
CZR

Caesars Entertainment Corporation

26.75 +1.75 +7.00 8,314,327
TDS

Telephone and Data Systems Inc.

38.90 -0.42 -1.07 1,187,529
MIDD

The Middleby Corporation

137.31 +7.18 +5.52 792,081
EQR

Equity Residential

65.26 +0.99 +1.54 1,486,774