EPR: EPR Properties

As of Friday, January 17th, 2025

$ 46.85

+0.20 +0.43%

Open: 46.66
High: 47.15
Low: 46.65
Volume: 466,741
Previous Close on Thursday, January 16th, 2025

$ 46.65

+1.05 +2.30%

Open: 45.66
High: 46.67
Low: 45.66
Volume: 481,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 46.66 47.15 46.65 46.85 466,738 +0.20 +0.43
2025-01-16 45.66 46.67 45.66 46.65 481,998 +1.05 +2.30
2025-01-15 46.61 46.71 45.60 45.60 574,646 +0.09 +0.20
2025-01-14 45.18 45.58 45.04 45.51 774,609 +0.44 +0.98
2025-01-13 44.30 45.11 44.12 45.07 557,323 +0.77 +1.74
2025-01-10 44.37 44.67 43.75 44.30 724,066 -0.63 -1.40
2025-01-08 44.78 45.18 44.40 44.93 695,456 +0.01 +0.02
2025-01-07 44.77 45.35 44.29 44.92 997,802 +0.22 +0.49
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 47.15
On 2025-01-17		 44.12
On 2025-01-13		 2.55 5.76 46.71
On 2025-01-15		 45.66
On 2025-01-16		 -2.25 45.94
10D 47.15
On 2025-01-17		 43.75
On 2025-01-10		 2.87 6.53 45.35
On 2025-01-07		 43.75
On 2025-01-10		 -3.53 45.31
20D 47.15
On 2025-01-17		 43.11
On 2024-12-18		 1.96 4.37 45.28
On 2024-12-18		 43.14
On 2024-12-19		 -4.73 44.55
WTD 47.15
On 2025-01-17		 44.12
On 2025-01-13		 2.55 5.76 46.71
On 2025-01-15		 45.66
On 2025-01-16		 -2.25 45.94
MTD 47.15
On 2025-01-17		 43.75
On 2025-01-10		 2.57 5.80 45.35
On 2025-01-07		 43.75
On 2025-01-10		 -3.53 45.19
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
EPR

EPR Properties

46.85 +0.20 +0.43 466,741