EPR: EPR Properties

As of Friday, August 8th, 2025

$ 53.85

-0.29 -0.54%

Open: 54.26
High: 54.75
Low: 53.81
Volume: 655,111
Previous Close on Thursday, August 7th, 2025

$ 54.14

+0.62 +1.16%

Open: 53.86
High: 54.30
Low: 53.28
Volume: 1,338,645

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 54.26 54.75 53.81 53.85 655,111 -0.29 -0.54
2025-08-07 53.86 54.30 53.28 54.14 1,338,645 +0.62 +1.16
2025-08-06 55.10 55.10 53.45 53.52 1,056,944 -1.41 -2.57
2025-08-05 54.97 55.05 53.50 54.93 1,294,777 +0.01 +0.02
2025-08-04 54.68 55.65 54.27 54.92 1,173,331 -0.09 -0.16
2025-08-01 54.90 55.31 54.51 55.01 1,151,837 -0.03 -0.05
2025-07-31 56.49 57.58 54.94 55.04 1,570,149 -1.65 -2.91
2025-07-30 57.00 57.41 56.33 56.69 646,555 -0.35 -0.61
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 55.65
On 2025-08-04		 53.28
On 2025-08-07		 -1.16 -2.11 55.65
On 2025-08-04		 53.28
On 2025-08-07		 -4.26 54.27
10D 57.58
On 2025-07-31		 53.28
On 2025-08-07		 -3.38 -5.91 57.58
On 2025-07-31		 53.28
On 2025-08-07		 -7.47 55.18
20D 61.24
On 2025-07-14		 53.28
On 2025-08-07		 -6.52 -10.80 61.24
On 2025-07-14		 53.28
On 2025-08-07		 -13.00 57.09
WTD 55.65
On 2025-08-04		 53.28
On 2025-08-07		 -1.16 -2.11 55.65
On 2025-08-04		 53.28
On 2025-08-07		 -4.26 54.27
MTD 55.65
On 2025-08-04		 53.28
On 2025-08-07		 -1.19 -2.16 55.65
On 2025-08-04		 53.28
On 2025-08-07		 -4.26 54.40
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BAC

Bank of America Corp.

46.01 +1.09 +2.43 30,577,853
LMFA

LM Funding America Inc.

2.20 0.00 0.00 297,091
JCI

Johnson Controls International plc

105.55 +1.24 +1.19 4,105,067
OC

Owens Corning

143.88 -3.29 -2.24 778,124
EPR

EPR Properties

53.85 -0.29 -0.54 655,111