EPR: EPR Properties

As of Friday, April 26th, 2024

$ 40.99

-0.13 -0.32%

Open: 41.23
High: 41.45
Low: 40.93
Volume: 541,376
Previous Close on Thursday, April 25th, 2024

$ 41.12

-0.04 -0.10%

Open: 41.00
High: 41.24
Low: 40.57
Volume: 650,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 41.23 41.45 40.93 40.99 541,376 -0.13 -0.32
2024-04-25 41.00 41.24 40.57 41.12 650,008 -0.04 -0.10
2024-04-24 40.99 41.22 40.75 41.16 566,828 +0.04 +0.10
2024-04-23 40.50 41.17 40.48 41.12 528,376 +0.59 +1.46
2024-04-22 40.45 40.77 40.25 40.53 738,948 +0.12 +0.30
2024-04-19 40.41 40.65 40.25 40.41 559,265 -0.01 -0.02
2024-04-18 40.23 40.43 39.98 40.42 576,159 +0.37 +0.92
2024-04-17 39.98 40.32 39.66 40.05 808,203 +0.29 +0.73
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 41.45
On 2024-04-26		 40.25
On 2024-04-22		 0.58 1.44 40.77
On 2024-04-22		 40.77
On 2024-04-22		 0.00 40.98
10D 41.45
On 2024-04-26		 39.66
On 2024-04-17		 0.31 0.76 40.90
On 2024-04-15		 39.66
On 2024-04-17		 -3.04 40.60
20D 42.49
On 2024-04-01		 39.66
On 2024-04-17		 -1.46 -3.44 42.49
On 2024-04-01		 39.66
On 2024-04-17		 -6.67 40.94
WTD 41.45
On 2024-04-26		 40.25
On 2024-04-22		 0.58 1.44 40.77
On 2024-04-22		 40.77
On 2024-04-22		 0.00 40.98
MTD 42.49
On 2024-04-01		 39.66
On 2024-04-17		 -1.46 -3.44 42.49
On 2024-04-01		 39.66
On 2024-04-17		 -6.67 40.94
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
EPR

EPR Properties

40.99 -0.13 -0.32 541,376