EPR: EPR Properties

As of Friday, August 29th, 2025

$ 54.25

-0.11 -0.20%

Open: 54.05
High: 54.34
Low: 53.79
Volume: 1,131,960
Previous Close on Thursday, August 28th, 2025

$ 54.36

-0.59 -1.07%

Open: 55.04
High: 55.04
Low: 53.82
Volume: 856,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 54.05 54.34 53.79 54.25 1,131,960 -0.11 -0.20
2025-08-28 55.04 55.04 53.82 54.36 856,747 -0.59 -1.07
2025-08-27 54.31 55.13 54.31 54.95 1,034,976 +0.85 +1.57
2025-08-26 53.84 54.38 53.76 54.10 890,954 +0.22 +0.41
2025-08-25 53.99 54.38 53.75 53.88 837,647 -0.13 -0.24
2025-08-22 54.12 54.37 53.81 54.01 768,552 +0.26 +0.48
2025-08-21 53.59 54.10 53.39 53.75 738,798 -0.06 -0.11
2025-08-20 53.75 54.27 53.63 53.81 1,101,105 +0.27 +0.50
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 55.13
On 2025-08-27		 53.75
On 2025-08-25		 0.24 0.44 55.13
On 2025-08-27		 53.79
On 2025-08-29		 -2.42 54.31
10D 55.13
On 2025-08-27		 52.28
On 2025-08-18		 1.67 3.18 55.13
On 2025-08-27		 53.79
On 2025-08-29		 -2.42 53.94
20D 55.65
On 2025-08-04		 52.12
On 2025-08-15		 -0.76 -1.38 55.65
On 2025-08-04		 52.12
On 2025-08-15		 -6.34 53.80
WTD 55.13
On 2025-08-27		 53.75
On 2025-08-25		 0.24 0.44 55.13
On 2025-08-27		 53.79
On 2025-08-29		 -2.42 54.31
MTD 55.65
On 2025-08-04		 52.12
On 2025-08-15		 -0.79 -1.44 55.65
On 2025-08-04		 52.12
On 2025-08-15		 -6.34 53.85
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
EAF

GrafTech International Ltd.

9.88 +8.87 +878.22 173,990
ITB

iShares U.S. Home Construction ETF

110.70 0.00 0.00 907,947
PLCE

The Children's Place Inc.

5.07 +0.31 +6.51 949,078
LMFA

LM Funding America Inc.

1.25 -0.05 -3.85 165,616
EPR

EPR Properties

54.25 -0.11 -0.20 1,131,960