EPR: EPR Properties

As of Friday, July 26th, 2024

$ 45.30

+0.59 +1.32%

Open: 45.04
High: 45.53
Low: 44.87
Volume: 530,718
Previous Close on Thursday, July 25th, 2024

$ 44.71

+0.73 +1.66%

Open: 44.27
High: 45.25
Low: 44.14
Volume: 608,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 45.04 45.53 44.87 45.30 530,718 +0.59 +1.32
2024-07-25 44.27 45.25 44.14 44.71 608,234 +0.73 +1.66
2024-07-24 45.22 45.38 43.97 43.98 667,303 -1.22 -2.70
2024-07-23 45.23 45.53 44.82 45.20 539,096 +0.24 +0.53
2024-07-22 43.88 45.43 43.66 44.96 1,000,432 +1.03 +2.34
2024-07-19 43.96 44.38 43.74 43.93 634,255 +0.03 +0.07
2024-07-18 44.23 44.90 43.81 43.90 767,117 -0.57 -1.28
2024-07-17 44.00 44.85 43.92 44.47 572,390 +0.38 +0.86
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 45.53
On 2024-07-23		 43.66
On 2024-07-22		 1.37 3.12 45.53
On 2024-07-23		 43.97
On 2024-07-24		 -3.43 44.83
10D 45.53
On 2024-07-23		 43.12
On 2024-07-15		 2.18 5.06 45.53
On 2024-07-23		 43.97
On 2024-07-24		 -3.43 44.39
20D 45.53
On 2024-07-23		 41.02
On 2024-07-01		 3.58 8.58 45.53
On 2024-07-23		 43.97
On 2024-07-24		 -3.43 43.11
WTD 45.53
On 2024-07-23		 43.66
On 2024-07-22		 1.37 3.12 45.53
On 2024-07-23		 43.97
On 2024-07-24		 -3.43 44.83
MTD 45.53
On 2024-07-23		 41.02
On 2024-07-01		 3.32 7.91 45.53
On 2024-07-23		 43.97
On 2024-07-24		 -3.43 43.16
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
EPR

EPR Properties

45.30 +0.59 +1.32 530,718