EQR: Equity Residential

As of Friday, August 8th, 2025

$ 63.20

-0.69 -1.08%

Open: 64.01
High: 64.10
Low: 63.10
Volume: 1,337,567
Previous Close on Thursday, August 7th, 2025

$ 63.89

+0.49 +0.77%

Open: 63.59
High: 64.33
Low: 63.56
Volume: 2,465,885

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 64.01 64.10 63.10 63.20 1,337,567 -0.69 -1.08
2025-08-07 63.59 64.33 63.56 63.89 2,465,885 +0.49 +0.77
2025-08-06 63.54 64.02 63.11 63.40 2,210,865 -0.01 -0.02
2025-08-05 64.47 64.47 63.07 63.41 2,982,056 +0.74 +1.18
2025-08-04 62.72 63.64 62.53 62.67 2,853,895 -0.08 -0.13
2025-08-01 63.93 63.93 61.71 62.75 3,720,115 -0.45 -0.71
2025-07-31 64.95 65.10 62.98 63.20 5,288,472 -2.10 -3.22
2025-07-30 67.34 67.48 64.52 65.30 3,915,093 -2.48 -3.66
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 64.47
On 2025-08-05		 62.53
On 2025-08-04		 0.45 0.72 64.47
On 2025-08-05		 63.10
On 2025-08-08		 -2.13 63.31
10D 67.83
On 2025-07-29		 61.71
On 2025-08-01		 -4.17 -6.19 67.83
On 2025-07-29		 61.71
On 2025-08-01		 -9.02 64.18
20D 68.51
On 2025-07-23		 61.71
On 2025-08-01		 -3.59 -5.38 68.51
On 2025-07-23		 61.71
On 2025-08-01		 -9.93 65.75
WTD 64.47
On 2025-08-05		 62.53
On 2025-08-04		 0.45 0.72 64.47
On 2025-08-05		 63.10
On 2025-08-08		 -2.13 63.31
MTD 64.47
On 2025-08-05		 61.71
On 2025-08-01		 0.00 0.00 63.93
On 2025-08-01		 62.53
On 2025-08-04		 -2.19 63.22
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

63.20 -0.69 -1.08 1,337,567