Canada markets closed

EPR Properties (EPR-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.91-0.04 (-0.21%)
At close: 03:02PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202419.0019.0018.8818.9118.914,527
Apr 25, 202418.9018.9718.8118.9518.957,865
Apr 24, 202418.9118.9618.9118.9618.963,500
Apr 23, 202418.7519.0318.7518.9718.976,782
Apr 22, 202418.6018.7518.6018.7518.7510,199
Apr 19, 202418.7418.7518.6018.6018.604,068
Apr 18, 202418.7118.7118.5118.6618.666,142
Apr 17, 202418.5318.6118.4818.5118.5117,373
Apr 16, 202418.4518.5818.4118.4818.4813,866
Apr 15, 202418.8418.8718.5418.5418.5416,678
Apr 12, 202418.8118.9418.8018.8218.826,867
Apr 11, 202419.0319.0318.8918.8918.8924,867
Apr 10, 202419.3819.3818.9218.9218.9211,644
Apr 09, 202419.3419.4819.3219.4819.488,686
Apr 08, 202419.1219.2619.1219.2319.234,553
Apr 05, 202419.0419.2219.0219.1019.107,926
Apr 04, 202419.1319.2719.0319.2719.2718,351
Apr 03, 202419.0019.0318.9518.9918.9910,422
Apr 02, 202419.1519.1818.9619.0919.0923,135
Apr 01, 202419.1219.4019.1219.1519.1523,347
Mar 28, 202419.3919.4618.9618.9618.96133,323
Mar 27, 202419.0819.3419.0819.3019.3015,322
Mar 27, 20240.359375 Dividend
Mar 26, 202419.4019.4019.2719.3118.956,750
Mar 25, 202419.3219.4019.2919.2918.9323,366
Mar 22, 202419.4519.4519.2719.2818.927,156
Mar 21, 202419.4719.6219.3319.4419.0838,914
Mar 20, 202419.4319.4419.2719.4119.0536,153
Mar 19, 202419.2119.2719.1719.2718.914,664
Mar 18, 202419.4119.4119.1719.1918.8324,153
Mar 15, 202419.1919.4219.1919.3018.9429,973
Mar 14, 202419.4319.4319.2019.3318.9714,615
Mar 13, 202419.7219.7919.5219.5319.1711,319
Mar 12, 202419.6019.8319.5819.7819.4113,504
Mar 11, 202419.6619.8219.6519.6719.3011,617
Mar 08, 202419.7019.8119.6119.6919.3216,032
Mar 07, 202419.4519.6619.4519.5719.2110,279
Mar 06, 202419.4619.4919.3419.4919.1313,947
Mar 05, 202419.4019.4919.2719.3418.9820,171
Mar 04, 202419.3419.5119.3019.4619.109,431
Mar 01, 202419.3419.3419.0219.2918.937,420
Feb 29, 202419.0619.4018.8519.2818.92144,293
Feb 28, 202418.8519.1218.8519.0018.656,154
Feb 27, 202419.3419.3418.8518.8518.5026,066
Feb 26, 202419.4419.4419.2019.2318.8724,229
Feb 23, 202419.4019.7019.4019.5219.1610,382
Feb 22, 202419.3419.4019.3319.4019.048,440
Feb 21, 202419.3619.3819.2319.2418.886,202
Feb 20, 202419.0919.3319.0819.2918.932,850
Feb 16, 202419.3719.3719.1019.2418.8811,346
Feb 15, 202419.2219.4019.2119.3218.968,201
Feb 14, 202419.2019.2018.9819.1318.7720,607
Feb 13, 202419.1619.1618.8119.0018.6523,661
Feb 12, 202419.0819.3719.0819.3018.9423,090
Feb 09, 202419.4119.4119.0819.1918.8341,726
Feb 08, 202419.4019.5019.2619.3118.9557,103
Feb 07, 202419.3319.4919.3019.4419.0810,592
Feb 06, 202419.4819.5519.3219.3218.9618,739
Feb 05, 202419.3419.4019.1619.3218.9614,525
Feb 02, 202419.7519.7519.4619.4719.1114,355
Feb 01, 202419.7719.7719.5819.7719.407,608
Jan 31, 202420.1020.2019.8419.8419.475,999
Jan 30, 202420.2420.2419.9820.0519.6812,754
Jan 29, 202420.0820.2419.9520.2419.867,460
Jan 26, 202419.8920.1019.7820.1019.732,414
Jan 25, 202419.9419.9419.7619.8819.519,601
Jan 24, 202420.2420.2419.6719.7419.3720,168
Jan 23, 202419.9019.9019.8119.8319.463,451
Jan 22, 202420.0820.1519.8119.8119.445,446
Jan 19, 202420.0820.0819.9019.9519.585,323
Jan 18, 202420.2920.2919.9019.9419.577,030
Jan 17, 202420.6220.7520.3020.4020.029,233
Jan 16, 202421.0021.0020.7520.8220.439,287
Jan 12, 202421.0221.0220.8520.9120.524,492
Jan 11, 202421.0421.0420.8820.9320.543,380
Jan 10, 202421.0021.1120.9420.9420.555,644
Jan 09, 202420.9121.0020.8521.0020.615,020
Jan 08, 202421.0521.0520.8120.9720.5858,434
Jan 05, 202420.8820.9520.7520.8520.4689,510
Jan 04, 202421.0021.0020.7420.8420.4610,052
Jan 03, 202421.1021.1020.8220.8720.487,814
Jan 02, 202421.3721.3721.1921.3020.9025,404
Dec 29, 202321.5221.5221.0721.3020.909,654
Dec 28, 202321.3121.4921.2021.4921.0911,232
Dec 28, 20230.359375 Dividend
Dec 27, 202321.5021.6021.5021.5520.8021,006
Dec 26, 202321.5021.5221.4121.5020.7522,327
Dec 22, 202321.5221.5521.2721.2720.5313,407
Dec 21, 202321.3521.3621.2921.3520.6030,369
Dec 20, 202321.4421.5121.2021.2020.4625,094
Dec 19, 202321.2521.4021.2421.3520.6056,953
Dec 18, 202321.2321.3021.0721.2020.4643,499
Dec 15, 202321.4321.4321.1321.1320.393,270
Dec 14, 202321.4021.5121.1121.2120.4743,906
Dec 13, 202320.4021.1020.4021.1020.36109,439
Dec 12, 202320.4020.4520.3020.4019.6926,237
Dec 11, 202320.2820.4920.2520.4019.6992,681
Dec 08, 202320.0320.1520.0320.1019.4010,318
Dec 07, 202320.3320.3520.1720.2019.4945,473
Dec 06, 202320.3120.5520.2920.3319.6217,662
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...