EQR: Equity Residential

As of Friday, November 21st, 2025

$ 60.55

+1.39 +2.35%

Open: 59.41
High: 60.86
Low: 59.39
Volume: 2,948,099
Previous Close on Thursday, November 20th, 2025

$ 59.16

+0.22 +0.37%

Open: 59.38
High: 59.94
Low: 59.00
Volume: 1,690,870

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 59.41 60.86 59.39 60.55 2,948,099 +1.39 +2.35
2025-11-20 59.38 59.94 59.00 59.16 1,690,870 +0.22 +0.37
2025-11-19 59.15 59.21 58.66 58.94 1,894,031 -0.24 -0.41
2025-11-18 59.08 59.53 58.80 59.18 1,890,804 +0.13 +0.22
2025-11-17 59.66 59.72 58.85 59.05 1,922,755 -0.37 -0.62
2025-11-14 59.63 60.02 59.25 59.42 1,779,265 +0.14 +0.24
2025-11-13 59.16 59.82 59.06 59.28 2,304,024 -0.34 -0.57
2025-11-12 60.07 60.57 59.57 59.62 1,839,483 -0.87 -1.44
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 60.86
On 2025-11-21		 58.66
On 2025-11-19		 1.13 1.90 59.72
On 2025-11-17		 58.66
On 2025-11-19		 -1.77 59.38
10D 60.86
On 2025-11-21		 58.66
On 2025-11-19		 0.84 1.41 60.57
On 2025-11-12		 58.66
On 2025-11-19		 -3.15 59.52
20D 63.53
On 2025-10-28		 58.38
On 2025-11-03		 -2.87 -4.53 63.53
On 2025-10-28		 58.38
On 2025-11-03		 -8.11 59.76
WTD 60.86
On 2025-11-21		 58.66
On 2025-11-19		 1.13 1.90 59.72
On 2025-11-17		 58.66
On 2025-11-19		 -1.77 59.38
MTD 60.86
On 2025-11-21		 58.38
On 2025-11-03		 1.11 1.87 60.57
On 2025-11-12		 58.66
On 2025-11-19		 -3.15 59.46
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

132.74 +4.61 +3.60 3,642,493
EQR

Equity Residential

60.55 +1.39 +2.35 2,948,099