EPR: EPR Properties

As of Monday, May 6th, 2024

$ 41.67

-0.33 -0.79%

Open: 42.23
High: 42.45
Low: 41.53
Volume: 522,038
Previous Close on Friday, May 3rd, 2024

$ 42.00

-0.10 -0.24%

Open: 42.50
High: 42.65
Low: 41.87
Volume: 546,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 42.23 42.45 41.53 41.67 522,038 -0.33 -0.79
2024-05-03 42.50 42.65 41.87 42.00 546,193 -0.10 -0.24
2024-05-02 41.54 42.49 41.08 42.10 706,997 +1.04 +2.53
2024-05-01 40.71 41.47 40.48 41.06 596,701 +0.47 +1.16
2024-04-30 40.86 41.10 40.56 40.59 858,855 -0.45 -1.10
2024-04-29 40.98 41.32 40.91 41.04 709,464 +0.05 +0.12
2024-04-26 41.23 41.45 40.93 40.99 541,376 -0.13 -0.32
2024-04-25 41.00 41.24 40.57 41.12 650,008 -0.04 -0.10
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 42.65
On 2024-05-03		 40.48
On 2024-05-01		 0.63 1.54 42.65
On 2024-05-03		 41.53
On 2024-05-06		 -2.63 41.48
10D 42.65
On 2024-05-03		 40.48
On 2024-05-01		 1.14 2.81 42.65
On 2024-05-03		 41.53
On 2024-05-06		 -2.63 41.29
20D 42.65
On 2024-05-03		 39.66
On 2024-04-17		 -0.05 -0.12 42.48
On 2024-04-09		 39.66
On 2024-04-17		 -6.65 40.96
WTD 42.45
On 2024-05-06		 41.53
On 2024-05-06		 -0.33 -0.79 -- -- -- 41.67
MTD 42.65
On 2024-05-03		 40.48
On 2024-05-01		 1.08 2.66 42.65
On 2024-05-03		 41.53
On 2024-05-06		 -2.63 41.71
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
EPR

EPR Properties

41.67 -0.33 -0.79 522,038