EPR: EPR Properties

As of Thursday, April 18th, 2024

$ 40.42

+0.66 +1.66%

Open: 40.23
High: 40.43
Low: 39.98
Volume: 576,159
Previous Close on Tuesday, April 16th, 2024

$ 39.76

-0.65 -1.61%

Open: 40.24
High: 40.26
Low: 39.68
Volume: 681,614

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 40.23 40.43 39.98 40.42 576,159 +0.66 +1.66
2024-04-16 40.24 40.26 39.68 39.76 681,614 -0.65 -1.61
2024-04-15 40.84 40.90 40.09 40.41 763,512 -0.27 -0.66
2024-04-12 40.77 41.01 40.54 40.68 724,127 -0.30 -0.73
2024-04-11 41.00 41.14 40.77 40.98 710,147 +0.21 +0.52
2024-04-10 41.59 41.61 40.70 40.77 729,824 -1.66 -3.91
2024-04-09 41.80 42.48 41.75 42.43 403,950 +0.71 +1.70
2024-04-08 41.61 41.85 41.34 41.72 473,265 +0.30 +0.72
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 41.14
On 2024-04-11		 39.68
On 2024-04-16		 -0.35 -0.86 41.14
On 2024-04-11		 39.68
On 2024-04-16		 -3.56 40.45
10D 42.48
On 2024-04-09		 39.68
On 2024-04-16		 -0.27 -0.66 42.48
On 2024-04-09		 39.68
On 2024-04-16		 -6.60 41.00
20D 42.69
On 2024-03-28		 39.68
On 2024-04-16		 -1.67 -3.97 42.69
On 2024-03-28		 39.68
On 2024-04-16		 -7.06 41.29
WTD 40.90
On 2024-04-15		 39.68
On 2024-04-16		 -0.26 -0.64 40.90
On 2024-04-15		 39.68
On 2024-04-16		 -3.00 40.20
MTD 42.49
On 2024-04-01		 39.68
On 2024-04-16		 -2.03 -4.78 42.49
On 2024-04-01		 39.68
On 2024-04-16		 -6.63 41.03
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
EPR

EPR Properties

40.42 +0.66 +1.66 576,159