EPR: EPR Properties

As of Monday, March 18th, 2024

$ 41.45

+0.10 +0.24%

Open: 41.39
High: 42.04
Low: 41.31
Volume: 669,401
Previous Close on Friday, March 15th, 2024

$ 41.35

-0.24 -0.58%

Open: 41.26
High: 41.72
Low: 41.20
Volume: 1,565,655
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 41.39 42.04 41.31 41.45 669,401 +0.10 +0.24
2024-03-15 41.26 41.72 41.20 41.35 1,565,655 -0.24 -0.58
2024-03-14 42.02 42.19 41.25 41.59 605,330 -0.59 -1.40
2024-03-13 42.69 42.94 42.15 42.18 587,977 -0.71 -1.66
2024-03-12 42.39 43.02 42.18 42.89 554,456 +0.38 +0.89
2024-03-11 42.60 42.97 42.45 42.51 792,449 -0.10 -0.23
2024-03-08 42.75 43.07 42.59 42.61 373,527 +0.23 +0.54
2024-03-07 42.25 42.66 42.19 42.38 496,018 +0.35 +0.83

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.02
On 2024-03-12
41.20
On 2024-03-15
-1.06 -2.49 43.02
On 2024-03-12
41.20
On 2024-03-15
-4.23 41.89
10D 43.07
On 2024-03-08
41.20
On 2024-03-15
-0.55 -1.31 43.07
On 2024-03-08
41.20
On 2024-03-15
-4.34 42.05
20D 43.45
On 2024-02-23
40.64
On 2024-02-29
-0.73 -1.73 43.45
On 2024-02-23
40.64
On 2024-02-29
-6.47 42.05
WTD 42.04
On 2024-03-18
41.31
On 2024-03-18
0.10 0.24 -- -- -- 41.45
MTD 43.07
On 2024-03-08
41.06
On 2024-03-01
0.37 0.90 43.07
On 2024-03-08
41.20
On 2024-03-15
-4.34 42.02
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
EPR

EPR Properties

41.45 +0.10 +0.24 669,401