EQR: Equity Residential

As of Tuesday, January 6th, 2026

$ 62.41

+1.49 +2.45%

Open: 60.67
High: 62.56
Low: 60.55
Volume: 1,976,901
Previous Close on Monday, January 5th, 2026

$ 60.92

-1.11 -1.79%

Open: 61.56
High: 61.88
Low: 60.89
Volume: 2,524,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-06 60.67 62.56 60.55 62.41 1,976,901 +1.49 +2.45
2026-01-05 61.56 61.88 60.89 60.92 2,524,459 -1.11 -1.79
2026-01-02 62.32 62.34 61.57 62.03 1,781,880 -1.01 -1.60
2025-12-31 63.50 63.65 63.00 63.04 1,530,024 -0.46 -0.72
2025-12-30 63.88 64.20 63.11 63.50 1,255,146 +0.22 +0.35
2025-12-29 63.25 63.31 62.87 63.28 1,228,175 +0.19 +0.30
2025-12-26 62.70 63.14 62.60 63.09 1,024,893 +0.36 +0.57
2025-12-24 62.59 62.99 62.35 62.73 693,552 +0.40 +0.64
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.54 +3.22 +0.99 4,247,036
KO

The Coca-Cola Company

67.84 -0.10 -0.15 20,994,437
PFE

Pfizer Inc.

25.43 +0.26 +1.03 50,696,124
VZ

Verizon Communications Inc.

40.30 +0.07 +0.17 32,693,573
VIX

CBOE Volatility Index

14.75 -0.15 -1.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,462.08 +484.90 +0.99 541,262,802
DJTA

Dow Jones Transportation Average

18,033.54 +295.73 +1.67 175,281,244
SPX

S&P 500 Index

6,944.82 +42.77 +0.62
OEX

S&P 100 Index

3,452.67 +9.21 +0.27
NDX

NASDAQ 100 Index

25,639.71 +238.39 +0.94
NYA

NYSE Composite Index

22,570.82 +138.72 +0.62
XAX

NYSE AMEX Composite Index

7,004.25 +25.33 +0.36
RUI

RUSSELL 1000 Index

3,793.33 +24.31 +0.64
RUT

Russell 2000 Index

2,582.90 +34.98 +1.37
RUA

Russell 3000 Index

3,949.82 +26.57 +0.68
VIX

CBOE Volatility Index

14.75 -0.15 -1.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.78 -0.18 -0.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.15 -0.17 -0.93
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,954.39 +97.05 +0.82
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

62.41 +1.49 +2.45 1,976,901