EPR: EPR Properties

As of Friday, February 7th, 2025

$ 47.69

-0.03 -0.06%

Open: 47.64
High: 47.98
Low: 47.34
Volume: 656,248
Previous Close on Thursday, February 6th, 2025

$ 47.72

+0.25 +0.53%

Open: 47.50
High: 47.80
Low: 47.29
Volume: 521,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-07 47.64 47.98 47.34 47.69 656,248 -0.03 -0.06
2025-02-06 47.50 47.80 47.29 47.72 521,838 +0.25 +0.53
2025-02-05 46.94 47.90 46.85 47.47 636,478 +0.71 +1.52
2025-02-04 45.78 46.91 45.51 46.76 670,344 +0.64 +1.39
2025-02-03 45.50 46.28 44.84 46.12 734,642 +0.02 +0.04
2025-01-31 46.43 46.64 45.79 46.10 555,199 -0.58 -1.24
2025-01-30 46.78 46.90 46.17 46.68 572,285 +0.38 +0.82
2025-01-29 47.14 47.21 46.24 46.30 381,717 -0.71 -1.51
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 47.98
On 2025-02-07		 44.84
On 2025-02-03		 1.59 3.45 47.90
On 2025-02-05		 47.29
On 2025-02-06		 -1.28 47.15
10D 48.62
On 2025-01-27		 44.84
On 2025-02-03		 0.02 0.04 48.62
On 2025-01-27		 44.84
On 2025-02-03		 -7.77 47.03
20D 48.62
On 2025-01-27		 43.75
On 2025-01-10		 2.76 6.14 48.62
On 2025-01-27		 44.84
On 2025-02-03		 -7.77 46.63
WTD 47.98
On 2025-02-07		 44.84
On 2025-02-03		 1.59 3.45 47.90
On 2025-02-05		 47.29
On 2025-02-06		 -1.28 47.15
MTD 47.98
On 2025-02-07		 44.84
On 2025-02-03		 1.59 3.45 47.90
On 2025-02-05		 47.29
On 2025-02-06		 -1.28 47.15
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
EPR

EPR Properties

47.69 -0.03 -0.06 656,248