EPR: EPR Properties

As of Thursday, October 9th, 2025

$ 54.32

-0.02 -0.04%

Open: 54.57
High: 54.75
Low: 54.17
Volume: 796,037
Previous Close on Wednesday, October 8th, 2025

$ 54.34

-0.74 -1.34%

Open: 54.79
High: 54.82
Low: 54.07
Volume: 869,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 54.57 54.75 54.17 54.32 796,037 -0.02 -0.04
2025-10-08 54.79 54.82 54.07 54.34 869,217 -0.74 -1.34
2025-10-07 55.20 55.54 54.90 55.08 769,655 -0.12 -0.22
2025-10-06 57.50 57.57 54.88 55.20 1,152,040 -2.26 -3.93
2025-10-03 58.29 58.57 57.39 57.46 688,345 -0.74 -1.27
2025-10-02 58.15 58.22 57.50 58.20 611,556 -0.12 -0.21
2025-10-01 57.95 58.55 57.51 58.32 587,250 +0.31 +0.53
2025-09-30 57.19 58.14 57.13 58.01 691,919 +0.57 +0.99
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 58.57
On 2025-10-03		 54.07
On 2025-10-08		 -3.88 -6.67 58.57
On 2025-10-03		 54.07
On 2025-10-08		 -7.68 55.28
10D 58.57
On 2025-10-03		 54.07
On 2025-10-08		 -2.48 -4.37 58.57
On 2025-10-03		 54.07
On 2025-10-08		 -7.68 56.59
20D 58.70
On 2025-09-15		 54.07
On 2025-10-08		 -2.28 -4.03 58.70
On 2025-09-15		 54.07
On 2025-10-08		 -7.90 56.81
WTD 57.57
On 2025-10-06		 54.07
On 2025-10-08		 -3.14 -5.46 57.57
On 2025-10-06		 54.07
On 2025-10-08		 -6.09 54.74
MTD 58.57
On 2025-10-03		 54.07
On 2025-10-08		 -3.69 -6.36 58.57
On 2025-10-03		 54.07
On 2025-10-08		 -7.68 56.13
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
TDOC

Teladoc Health Inc.

8.85 -0.24 -2.64 9,178,674
BAC

Bank of America Corp.

49.79 -0.05 -0.10 21,517,563
LMFA

LM Funding America Inc.

1.29 -0.05 -3.73 553,591
JCI

Johnson Controls International plc

107.76 -0.67 -0.62 3,459,261
EPR

EPR Properties

54.32 -0.02 -0.04 796,037