EPR: EPR Properties

As of Monday, May 18th, 2026

$ 58.34

+0.99 +1.73%

Open: 57.69
High: 58.41
Low: 57.60
Volume: 449,136
Previous Close on Friday, May 15th, 2026

$ 57.35

-0.54 -0.93%

Open: 58.18
High: 58.18
Low: 57.26
Volume: 577,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-18 57.69 58.41 57.60 58.34 449,136 +0.99 +1.73
2026-05-15 58.18 58.18 57.26 57.35 577,304 -0.54 -0.93
2026-05-14 58.55 58.80 57.85 57.89 462,651 -0.28 -0.48
2026-05-13 58.04 58.52 57.58 58.17 598,325 -0.13 -0.22
2026-05-12 58.75 58.76 57.79 58.30 814,963 -0.46 -0.78
2026-05-11 58.51 58.76 57.69 58.76 963,054 +0.48 +0.82
2026-05-08 58.12 58.49 57.48 58.28 838,771 +0.40 +0.69
2026-05-07 57.19 59.05 56.67 57.88 1,003,141 +1.55 +2.75
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 58.80
On 2026-05-14		 57.26
On 2026-05-15		 -0.42 -0.71 58.80
On 2026-05-14		 57.26
On 2026-05-15		 -2.62 58.01
10D 59.05
On 2026-05-07		 55.18
On 2026-05-05		 3.09 5.59 59.05
On 2026-05-07		 57.26
On 2026-05-15		 -3.02 57.73
20D 59.05
On 2026-05-07		 54.78
On 2026-05-04		 1.38 2.42 57.12
On 2026-04-21		 54.78
On 2026-05-04		 -4.10 56.81
WTD 58.41
On 2026-05-18		 57.60
On 2026-05-18		 0.99 1.73 -- -- -- 58.34
MTD 59.05
On 2026-05-07		 54.78
On 2026-05-04		 2.53 4.53 59.05
On 2026-05-07		 57.26
On 2026-05-15		 -3.02 57.32
As of Monday, May 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.99 +4.46 +1.58 4,647,517
KO

The Coca-Cola Company

81.20 +0.38 +0.47 12,231,910
PFE

Pfizer Inc.

25.33 0.00 0.00 33,583,153
VZ

Verizon Communications Inc.

46.76 +0.39 +0.84 24,462,192
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,686.12 +159.95 +0.32 460,382,037
DJTA

Dow Jones Transportation Average

20,216.74 +82.56 +0.41 126,669,020
SPX

S&P 500 Index

7,403.05 -5.45 -0.07
OEX

S&P 100 Index

3,690.12 -5.83 -0.16
NDX

NASDAQ 100 Index

28,994.37 -130.83 -0.45
NYA

NYSE Composite Index

22,900.57 +101.15 +0.44
XAX

NYSE AMEX Composite Index

9,270.24 +111.28 +1.21
RUI

RUSSELL 1000 Index

4,016.35 -1.34 -0.03
RUT

Russell 2000 Index

2,775.10 -18.20 -0.65
RUA

Russell 3000 Index

4,184.88 -2.57 -0.06
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 -0.39 -1.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.86 -0.44 -1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.92 -0.51 -2.38
 
Recent
Ticker Last Chg %Chg Volume
EPR

EPR Properties

58.34 +0.99 +1.73 449,136