EPR Properties (EPR-PE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

27.42

-0.34

(-1.23%)

At close: 03:15PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	27.70	27.85	27.42	27.42	27.42	4,432
Apr 22, 2024	27.55	27.85	27.55	27.76	27.76	13,527
Apr 19, 2024	27.47	27.75	27.47	27.70	27.70	3,500
Apr 18, 2024	27.50	27.75	27.50	27.67	27.67	7,071
Apr 17, 2024	27.38	27.42	27.38	27.39	27.39	1,264
Apr 16, 2024	27.12	27.57	27.00	27.28	27.28	14,137
Apr 15, 2024	27.20	27.20	26.89	27.00	27.00	7,866
Apr 12, 2024	27.03	27.28	27.03	27.20	27.20	2,484
Apr 11, 2024	27.43	27.43	27.11	27.18	27.18	3,367
Apr 10, 2024	27.25	27.25	27.02	27.25	27.25	6,837
Apr 09, 2024	27.70	27.70	26.94	27.45	27.45	33,560
Apr 08, 2024	27.73	27.79	27.60	27.60	27.60	4,806
Apr 05, 2024	27.65	27.71	27.65	27.71	27.71	681
Apr 04, 2024	27.74	27.84	27.70	27.77	27.77	8,325
Apr 03, 2024	27.35	27.59	27.35	27.59	27.59	13,369
Apr 02, 2024	27.35	27.50	27.25	27.45	27.45	12,778
Apr 01, 2024	27.41	27.57	27.25	27.45	27.45	21,671
Mar 28, 2024	27.71	28.08	27.06	27.06	27.06	54,028
Mar 27, 2024	28.05	28.13	27.90	27.90	27.90	6,174
Mar 27, 2024	0.5625 Dividend
Mar 26, 2024	28.41	28.41	28.25	28.34	27.78	3,031
Mar 25, 2024	28.34	28.41	28.25	28.31	27.75	2,584
Mar 22, 2024	27.98	28.28	27.72	28.24	27.68	5,666
Mar 21, 2024	28.42	28.42	28.18	28.28	27.72	5,250
Mar 20, 2024	28.10	28.41	28.10	28.29	27.73	5,828
Mar 19, 2024	28.19	28.25	28.18	28.25	27.69	3,313
Mar 18, 2024	27.87	28.14	27.60	28.08	27.52	3,826
Mar 15, 2024	28.00	28.01	27.88	27.89	27.34	1,893
Mar 14, 2024	28.02	28.02	27.56	27.56	27.01	2,776
Mar 13, 2024	28.26	28.27	27.63	27.63	27.08	5,647
Mar 12, 2024	28.33	28.36	28.29	28.35	27.79	2,221
Mar 11, 2024	28.26	28.28	28.25	28.28	27.72	2,055
Mar 08, 2024	28.31	28.50	28.19	28.27	27.71	4,485
Mar 07, 2024	28.19	28.25	27.99	28.19	27.63	2,646
Mar 06, 2024	27.94	28.26	27.94	28.20	27.64	5,990
Mar 05, 2024	27.83	28.09	27.83	28.00	27.44	999
Mar 04, 2024	28.02	28.17	28.00	28.10	27.54	1,993
Mar 01, 2024	28.06	28.22	28.03	28.12	27.56	11,854
Feb 29, 2024	27.72	28.59	27.69	28.22	27.66	62,084
Feb 28, 2024	27.63	27.78	27.55	27.78	27.23	3,378
Feb 27, 2024	27.53	27.71	27.53	27.71	27.16	5,872
Feb 26, 2024	27.68	27.81	27.68	27.74	27.19	8,936
Feb 23, 2024	27.82	27.90	27.81	27.83	27.28	3,353
Feb 22, 2024	27.84	27.84	27.56	27.70	27.15	4,175
Feb 21, 2024	27.75	27.81	27.60	27.60	27.05	3,516
Feb 20, 2024	27.60	27.89	27.56	27.87	27.32	6,707
Feb 16, 2024	27.75	27.77	27.40	27.60	27.05	5,553
Feb 15, 2024	27.67	27.93	27.66	27.73	27.18	5,221
Feb 14, 2024	27.44	27.69	27.35	27.67	27.12	3,531
Feb 13, 2024	27.49	27.49	27.15	27.38	26.84	7,289
Feb 12, 2024	27.60	27.66	27.44	27.63	27.08	3,586
Feb 09, 2024	27.55	27.65	27.44	27.65	27.10	9,316
Feb 08, 2024	27.71	27.76	27.51	27.65	27.10	5,455
Feb 07, 2024	27.50	27.86	27.50	27.86	27.31	4,323
Feb 06, 2024	27.38	27.62	27.38	27.62	27.07	2,175
Feb 05, 2024	27.59	27.60	27.36	27.38	26.84	2,909
Feb 02, 2024	27.91	28.03	27.62	27.71	27.16	4,839
Feb 01, 2024	27.91	28.02	27.84	28.02	27.46	7,512
Jan 31, 2024	27.92	28.04	27.92	27.96	27.41	3,614
Jan 30, 2024	27.90	28.01	27.90	28.01	27.45	3,349
Jan 29, 2024	28.10	28.11	27.90	27.95	27.40	10,522
Jan 26, 2024	27.98	27.99	27.89	27.95	27.40	2,960
Jan 25, 2024	27.94	27.97	27.90	27.97	27.41	3,113
Jan 24, 2024	27.85	28.09	27.85	27.99	27.43	8,949
Jan 23, 2024	27.87	27.90	27.63	27.87	27.32	11,148
Jan 22, 2024	27.63	27.77	27.51	27.77	27.22	7,609
Jan 19, 2024	27.50	27.72	27.50	27.71	27.16	3,589
Jan 18, 2024	28.06	28.25	27.70	27.78	27.23	5,123
Jan 17, 2024	28.35	28.35	27.66	27.66	27.11	12,864
Jan 16, 2024	28.35	28.35	28.11	28.21	27.65	1,678
Jan 12, 2024	28.11	28.39	28.11	28.26	27.69	6,474
Jan 11, 2024	28.30	28.30	28.19	28.22	27.66	2,127
Jan 10, 2024	28.26	28.26	28.26	28.26	27.70	993
Jan 09, 2024	28.20	28.26	28.19	28.26	27.70	3,406
Jan 08, 2024	28.20	28.21	28.16	28.18	27.63	5,360
Jan 05, 2024	28.25	28.25	28.14	28.23	27.67	4,259
Jan 04, 2024	28.29	28.29	28.10	28.13	27.57	8,153
Jan 03, 2024	28.35	28.39	27.96	28.28	27.72	10,941
Jan 02, 2024	28.27	28.45	28.27	28.40	27.84	26,115
Dec 29, 2023	28.29	28.41	28.12	28.12	27.56	6,757
Dec 28, 2023	28.05	28.23	27.89	28.17	27.61	7,715
Dec 28, 2023	0.5625 Dividend
Dec 27, 2023	28.55	28.62	28.51	28.53	27.41	2,334
Dec 26, 2023	28.50	28.64	28.47	28.56	27.44	7,670
Dec 22, 2023	28.44	28.47	28.29	28.41	27.30	18,241
Dec 21, 2023	28.36	28.39	28.34	28.35	27.24	12,624
Dec 20, 2023	28.34	28.40	28.10	28.22	27.11	15,588
Dec 19, 2023	28.16	28.29	28.09	28.28	27.17	26,920
Dec 18, 2023	28.00	28.16	27.95	28.01	26.91	10,989
Dec 15, 2023	28.00	28.08	27.86	27.89	26.80	2,708
Dec 14, 2023	28.05	28.10	27.75	27.92	26.83	10,826
Dec 13, 2023	27.40	27.84	27.33	27.84	26.75	7,361
Dec 12, 2023	27.30	27.40	27.29	27.29	26.22	5,853
Dec 11, 2023	27.28	27.43	27.12	27.30	26.23	24,616
Dec 08, 2023	27.25	27.25	26.98	27.04	25.98	74,923
Dec 07, 2023	27.10	27.28	26.83	27.28	26.21	19,357
Dec 06, 2023	26.98	27.21	26.71	27.05	25.99	10,230
Dec 05, 2023	27.50	27.50	26.85	27.17	26.11	1,831
Dec 04, 2023	26.70	27.12	26.50	27.12	26.06	14,878
Dec 01, 2023	26.59	26.63	26.50	26.63	25.59	1,849
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7320-0.0001(-0.01%)

CRUDE OIL83.44+0.08(+0.10%)

Bitcoin CAD90,533.97-1,158.02(-1.26%)

EPR Properties (EPR-PE)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7320
-0.0001(-0.01%)

CRUDE OIL
83.44
+0.08(+0.10%)

Bitcoin CAD
90,533.97
-1,158.02(-1.26%)