EQR: Equity Residential

As of Tuesday, April 29th, 2025

$ 69.53

+0.22 +0.32%

Open: 68.94
High: 69.87
Low: 68.31
Volume: 2,841,497
Previous Close on Monday, April 28th, 2025

$ 69.31

+0.78 +1.14%

Open: 68.57
High: 69.45
Low: 68.45
Volume: 1,948,318

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 68.94 69.87 68.31 69.53 2,841,497 +0.22 +0.32
2025-04-28 68.57 69.45 68.45 69.31 1,948,318 +0.78 +1.14
2025-04-25 69.11 69.30 68.36 68.53 1,318,674 -0.78 -1.13
2025-04-24 69.24 69.73 68.79 69.31 1,145,768 -0.07 -0.10
2025-04-23 69.55 70.64 68.88 69.38 1,665,837 +0.45 +0.65
2025-04-22 68.46 69.27 68.08 68.93 1,709,216 +1.43 +2.12
2025-04-21 67.64 68.08 66.52 67.50 1,531,937 -0.74 -1.08
2025-04-17 67.11 69.24 67.04 68.24 2,650,572 +1.19 +1.77
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 70.64
On 2025-04-23		 68.31
On 2025-04-29		 0.60 0.87 70.64
On 2025-04-23		 68.31
On 2025-04-29		 -3.30 69.21
10D 70.64
On 2025-04-23		 66.44
On 2025-04-15		 2.61 3.90 69.24
On 2025-04-17		 66.52
On 2025-04-21		 -3.93 68.48
20D 71.97
On 2025-04-02		 59.41
On 2025-04-09		 -2.05 -2.86 71.97
On 2025-04-02		 59.41
On 2025-04-09		 -17.45 67.35
WTD 69.87
On 2025-04-29		 68.31
On 2025-04-29		 1.00 1.46 69.45
On 2025-04-28		 69.45
On 2025-04-28		 0.00 69.42
MTD 71.97
On 2025-04-02		 59.41
On 2025-04-09		 -2.05 -2.86 71.97
On 2025-04-02		 59.41
On 2025-04-09		 -17.45 67.35
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

69.53 +0.22 +0.32 2,841,497