EPR: EPR Properties

As of Thursday, May 8th, 2025

$ 51.67

+1.31 +2.60%

Open: 51.03
High: 52.34
Low: 50.67
Volume: 909,050
Previous Close on Wednesday, May 7th, 2025

$ 50.36

+0.17 +0.34%

Open: 50.20
High: 50.76
Low: 50.15
Volume: 853,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 51.03 52.34 50.67 51.67 909,050 +1.31 +2.60
2025-05-07 50.20 50.76 50.15 50.36 853,247 +0.17 +0.34
2025-05-06 49.65 50.42 49.35 50.19 644,836 +0.22 +0.44
2025-05-05 49.92 50.25 49.54 49.97 428,877 +0.04 +0.08
2025-05-02 50.29 50.43 49.69 49.93 365,796 +0.29 +0.58
2025-05-01 49.45 50.08 49.06 49.64 428,679 +0.15 +0.30
2025-04-30 49.15 49.68 48.50 49.49 527,658 -0.07 -0.14
2025-04-29 49.34 49.90 49.14 49.56 437,881 0.00 0.00
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 52.34
On 2025-05-08		 49.35
On 2025-05-06		 2.03 4.09 50.43
On 2025-05-02		 49.35
On 2025-05-06		 -2.14 50.42
10D 52.34
On 2025-05-08		 48.50
On 2025-04-30		 2.83 5.79 49.90
On 2025-04-29		 48.50
On 2025-04-30		 -2.81 49.94
20D 52.34
On 2025-05-08		 44.82
On 2025-04-11		 4.57 9.70 50.43
On 2025-04-23		 48.50
On 2025-04-30		 -3.83 49.24
WTD 52.34
On 2025-05-08		 49.35
On 2025-05-06		 1.74 3.48 50.25
On 2025-05-05		 50.25
On 2025-05-05		 0.00 50.55
MTD 52.34
On 2025-05-08		 49.06
On 2025-05-01		 2.18 4.40 50.43
On 2025-05-02		 49.35
On 2025-05-06		 -2.14 50.29
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BAC

Bank of America Corp.

41.60 +0.67 +1.64 41,533,720
EPR

EPR Properties

51.67 +1.31 +2.60 909,050