EPR: EPR Properties

As of Thursday, March 28th, 2024

$ 42.45

+0.27 +0.64%

Open: 42.33
High: 42.69
Low: 42.12
Volume: 542,531
Previous Close on Wednesday, March 27th, 2024

$ 42.18

+0.72 +1.74%

Open: 41.50
High: 42.23
Low: 41.50
Volume: 494,276
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 42.33 42.69 42.12 42.45 542,531 +0.27 +0.64
2024-03-27 41.50 42.23 41.50 42.18 494,276 +0.72 +1.74
2024-03-26 41.47 41.61 41.37 41.46 586,337 +0.12 +0.29
2024-03-25 41.60 41.71 41.31 41.34 587,848 -0.07 -0.17
2024-03-22 41.97 41.98 41.28 41.41 713,252 -0.42 -1.00
2024-03-21 41.93 42.27 41.46 41.83 638,161 +0.15 +0.36
2024-03-20 41.88 42.00 41.43 41.68 1,142,645 -0.41 -0.97
2024-03-19 41.45 42.11 41.26 42.09 761,074 +0.64 +1.54

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.69
On 2024-03-28
41.28
On 2024-03-22
0.62 1.48 41.98
On 2024-03-22
41.31
On 2024-03-25
-1.60 41.77
10D 42.69
On 2024-03-28
41.20
On 2024-03-15
0.86 2.07 42.27
On 2024-03-21
41.28
On 2024-03-22
-2.35 41.72
20D 43.07
On 2024-03-08
41.06
On 2024-03-01
1.37 3.33 43.07
On 2024-03-08
41.20
On 2024-03-15
-4.34 41.94
WTD 42.69
On 2024-03-28
41.31
On 2024-03-25
1.04 2.51 41.71
On 2024-03-25
41.37
On 2024-03-26
-0.82 41.86
MTD 43.07
On 2024-03-08
41.06
On 2024-03-01
1.37 3.33 43.07
On 2024-03-08
41.20
On 2024-03-15
-4.34 41.94
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
EPR

EPR Properties

42.45 +0.27 +0.64 542,531