EPR: EPR Properties

As of Tuesday, May 28th, 2024

$ 40.62

-- 0 0%

Open: 40.62
High: 40.62
Low: 40.62
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 40.62

+0.14 +0.35%

Open: 40.73
High: 40.80
Low: 40.42
Volume: 443,007
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 40.73 40.80 40.42 40.62 443,007 +0.14 +0.35
2024-05-23 41.30 41.32 40.48 40.48 524,248 -0.91 -2.20
2024-05-22 41.68 41.70 41.30 41.39 530,425 -0.35 -0.84
2024-05-21 41.62 41.85 41.60 41.74 480,740 -0.01 -0.02
2024-05-20 41.69 42.38 41.56 41.75 917,938 -0.82 -1.93
2024-05-17 42.89 42.89 42.50 42.57 683,136 -0.23 -0.54
2024-05-16 43.39 43.50 42.67 42.80 503,200 -0.46 -1.06
2024-05-15 43.65 43.76 43.11 43.26 546,259 +0.01 +0.02

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.38
On 2024-05-20
40.42
On 2024-05-24
-1.95 -4.58 42.38
On 2024-05-20
40.42
On 2024-05-24
-4.62 41.20
10D 43.76
On 2024-05-15
40.42
On 2024-05-24
-0.93 -2.24 43.76
On 2024-05-15
40.42
On 2024-05-24
-7.63 42.01
20D 43.76
On 2024-05-15
40.42
On 2024-05-24
-0.37 -0.90 43.76
On 2024-05-15
40.42
On 2024-05-24
-7.63 41.73
WTD 42.38
On 2024-05-20
40.42
On 2024-05-24
-1.95 -4.58 42.38
On 2024-05-20
40.42
On 2024-05-24
-4.62 41.20
MTD 43.76
On 2024-05-15
40.42
On 2024-05-24
0.03 0.07 43.76
On 2024-05-15
40.42
On 2024-05-24
-7.63 41.83
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.63 -0.70 -0.42 1,175,959
KO

The Coca-Cola Company

61.81 -0.20 -0.31 3,100,520
PFE

Pfizer Inc.

28.24 -0.64 -2.23 9,986,941
VZ

Verizon Communications Inc.

39.47 -0.28 -0.69 2,677,221
VIX

CBOE Volatility Index

12.82 +0.91 +7.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,912.31 -157.28 -0.40 86,759,975
DJTA

Dow Jones Transportation Average

15,000.75 -82.19 -0.54 19,714,733
SPX

S&P 500 Index

5,305.34 +0.62 +0.01
OEX

S&P 100 Index

2,538.84 +5.71 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,842.98 +34.63 +0.18
NYA

NYSE Composite Index

18,040.76 -69.84 -0.39
XAX

NYSE AMEX Composite Index

4,966.30 +68.21 +1.39
RUI

RUSSELL 1000 Index

2,899.46 -0.41 -0.01
RUT

Russell 2000 Index

2,073.63 +3.96 +0.19
RUA

Russell 3000 Index

3,026.53 -0.12 0.00
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.82 +0.91 +7.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.60 +0.17 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.67 +0.31 +1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.60 +0.43 +3.03
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,226.22 +15.10 +0.16
 
Recent
Ticker Last Chg %Chg Volume
EPR

EPR Properties

40.62 0.00 0.00