EPR: EPR Properties

As of Tuesday, April 29th, 2025

$ 49.56

-- 0 0%

Open: 49.34
High: 49.90
Low: 49.14
Volume: 437,881
Previous Close on Monday, April 28th, 2025

$ 49.56

+0.49 +1.00%

Open: 49.05
High: 49.62
Low: 48.81
Volume: 580,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 49.34 49.90 49.14 49.56 437,881 0.00 0.00
2025-04-28 49.05 49.62 48.81 49.56 580,624 +0.49 +1.00
2025-04-25 48.80 49.44 48.68 49.07 701,701 +0.23 +0.47
2025-04-24 49.29 49.52 48.79 48.84 428,059 -0.45 -0.91
2025-04-23 50.01 50.43 48.98 49.29 504,318 -0.23 -0.46
2025-04-22 49.50 50.00 49.00 49.52 373,813 +0.53 +1.08
2025-04-21 48.85 49.43 48.36 48.99 472,100 -0.28 -0.57
2025-04-17 48.75 49.54 48.75 49.27 495,328 +0.77 +1.59
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 50.43
On 2025-04-23		 48.68
On 2025-04-25		 0.04 0.08 50.43
On 2025-04-23		 48.68
On 2025-04-25		 -3.47 49.26
10D 50.43
On 2025-04-23		 48.10
On 2025-04-16		 0.81 1.66 50.43
On 2025-04-23		 48.68
On 2025-04-25		 -3.47 49.14
20D 53.00
On 2025-04-01		 41.75
On 2025-04-09		 -3.05 -5.80 53.00
On 2025-04-01		 41.75
On 2025-04-09		 -21.23 48.46
WTD 49.90
On 2025-04-29		 48.81
On 2025-04-28		 0.49 1.00 49.62
On 2025-04-28		 49.62
On 2025-04-28		 0.00 49.56
MTD 53.00
On 2025-04-01		 41.75
On 2025-04-09		 -3.05 -5.80 53.00
On 2025-04-01		 41.75
On 2025-04-09		 -21.23 48.46
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
EPR

EPR Properties

49.56 0.00 0.00 437,881