EPR: EPR Properties

As of Friday, December 13th, 2024

$ 45.12

B: 44.10 X 1
A: 45.73 X 1

+0.37 +0.83%

Open: 44.74
High: 45.23
Low: 44.70
Volume: 522,475
Previous Close on Thursday, December 12th, 2024

$ 44.75

+0.19 +0.43%

Open: 44.36
High: 44.98
Low: 44.36
Volume: 398,923

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 44.74 45.23 44.70 45.12 522,475 +0.37 +0.83
2024-12-12 44.36 44.98 44.36 44.75 398,923 +0.19 +0.43
2024-12-11 44.60 44.96 44.35 44.56 513,467 -0.01 -0.02
2024-12-10 45.29 45.29 44.50 44.57 527,684 -0.65 -1.44
2024-12-09 45.00 45.56 45.00 45.22 565,610 +0.12 +0.27
2024-12-06 45.24 45.24 44.79 45.10 342,647 +0.11 +0.24
2024-12-05 44.84 45.13 44.68 44.99 414,891 -0.04 -0.09
2024-12-04 44.98 45.10 44.71 45.03 554,623 +0.05 +0.11
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 45.56
On 2024-12-09		 44.35
On 2024-12-11		 0.02 0.04 45.56
On 2024-12-09		 44.35
On 2024-12-11		 -2.66 44.84
10D 45.65
On 2024-12-02		 44.35
On 2024-12-11		 -0.25 -0.55 45.65
On 2024-12-02		 44.35
On 2024-12-11		 -2.85 44.96
20D 46.14
On 2024-11-27		 43.84
On 2024-11-19		 0.88 1.99 46.14
On 2024-11-27		 44.35
On 2024-12-11		 -3.88 44.96
WTD 45.56
On 2024-12-09		 44.35
On 2024-12-11		 0.02 0.04 45.56
On 2024-12-09		 44.35
On 2024-12-11		 -2.66 44.84
MTD 45.65
On 2024-12-02		 44.35
On 2024-12-11		 -0.25 -0.55 45.65
On 2024-12-02		 44.35
On 2024-12-11		 -2.85 44.96
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
EPR

EPR Properties

45.12 +0.37 +0.83 522,475