Canada markets close in 3 hours 1 minute

EPR Properties (EPR-PG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.89-0.38 (-1.95%)
As of 12:35PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202419.1919.0818.8518.8918.898,103
Apr 24, 202419.3419.3519.2519.2619.265,831
Apr 23, 202419.0919.3919.0919.3319.334,681
Apr 22, 202418.8719.0418.8218.9518.9513,328
Apr 19, 202418.7219.0818.7218.8018.806,472
Apr 18, 202418.8819.0018.8118.8518.855,576
Apr 17, 202418.6919.2318.6918.9318.938,234
Apr 16, 202418.5018.7918.5018.6918.698,391
Apr 15, 202419.0319.1018.5918.6418.6414,270
Apr 12, 202419.1719.2319.1019.1819.187,575
Apr 11, 202419.5119.5119.1619.1619.164,067
Apr 10, 202419.4519.4519.1619.4219.4213,412
Apr 09, 202419.4319.6119.4319.6119.616,966
Apr 08, 202419.2119.4519.2119.3619.364,142
Apr 05, 202419.1619.1619.1619.1619.16825
Apr 04, 202419.0519.4919.0519.4719.479,677
Apr 03, 202418.9719.0418.9119.0319.034,264
Apr 02, 202419.1219.2618.7618.9818.9813,287
Apr 01, 202419.2819.3519.0419.2119.2114,893
Mar 28, 202419.4019.6718.9419.0419.0445,679
Mar 27, 202419.5719.6919.3519.5219.528,921
Mar 27, 20240.359375 Dividend
Mar 26, 202419.7619.7619.4619.6119.256,875
Mar 25, 202419.8819.8819.5219.5519.1911,324
Mar 22, 202419.8919.8919.7019.7519.396,096
Mar 21, 202419.8319.9019.7219.7219.362,750
Mar 20, 202419.6119.9619.5919.6219.2616,352
Mar 19, 202419.3619.6319.3619.6319.273,174
Mar 18, 202419.4319.5019.3519.3519.005,145
Mar 15, 202419.5019.5019.4019.4219.075,286
Mar 14, 202419.7419.7419.3619.4519.0910,942
Mar 13, 202419.7519.7919.6919.7319.378,676
Mar 12, 202419.7119.8519.7119.8119.455,363
Mar 11, 202419.9819.9819.5919.7819.4211,339
Mar 08, 202419.8720.0019.8219.9219.564,366
Mar 07, 202419.8119.8619.7819.8619.505,362
Mar 06, 202419.8019.8719.7119.7219.3611,022
Mar 05, 202419.6019.7719.6019.6319.2711,726
Mar 04, 202419.5019.7119.5019.5719.218,699
Mar 01, 202419.3819.4819.3219.4819.125,536
Feb 29, 202419.7519.7519.0519.2218.8734,709
Feb 28, 202419.4019.5219.3819.4519.107,761
Feb 27, 202419.8019.8019.3519.3719.0112,164
Feb 26, 202419.8119.8119.5819.8019.4413,114
Feb 23, 202419.7220.0019.7219.8619.507,369
Feb 22, 202419.6319.7319.6319.6719.31786
Feb 21, 202419.4119.7019.2519.5319.177,379
Feb 20, 202419.5619.5819.2819.5519.192,364
Feb 16, 202419.6319.6319.5219.5619.206,418
Feb 15, 202419.6119.6919.4419.6719.318,770
Feb 14, 202419.2419.4819.2419.4719.1110,108
Feb 13, 202419.3719.3719.0119.2418.898,106
Feb 12, 202419.3419.5819.3419.5719.2110,767
Feb 09, 202419.3019.3819.0019.2618.9112,167
Feb 08, 202419.2619.4619.2019.3819.0211,134
Feb 07, 202419.4319.4419.3319.4419.084,054
Feb 06, 202419.1719.5019.1619.4619.109,155
Feb 05, 202419.3219.3219.1119.1218.772,418
Feb 02, 202419.5519.5619.2319.3418.9912,043
Feb 01, 202419.7519.7519.3319.5719.218,851
Jan 31, 202419.5519.8519.5519.5519.195,729
Jan 30, 202419.5019.7919.5019.6019.247,363
Jan 29, 202419.9419.9419.6119.7119.355,967
Jan 26, 202419.5519.8219.4119.8219.464,571
Jan 25, 202419.5719.6519.3219.6019.248,729
Jan 24, 202419.4819.7219.3619.5419.185,326
Jan 23, 202419.6319.6319.1619.4519.095,835
Jan 22, 202419.6619.7519.5019.5019.1410,850
Jan 19, 202419.5619.8919.5119.7919.433,411
Jan 18, 202419.9719.9719.5019.5019.145,898
Jan 17, 202420.2820.2819.9820.1019.739,342
Jan 16, 202420.5720.5720.2020.3319.9610,796
Jan 12, 202420.4320.5120.4220.4820.107,794
Jan 11, 202420.5320.5320.1620.4320.066,869
Jan 10, 202420.4820.5920.3320.4120.049,367
Jan 09, 202420.1820.4320.1720.4320.065,648
Jan 08, 202420.2220.4420.1020.4320.0610,821
Jan 05, 202420.2020.3920.1320.2219.8511,248
Jan 04, 202420.4020.4020.0220.2319.868,189
Jan 03, 202420.8820.8820.3320.4320.064,601
Jan 02, 202420.8920.9820.8020.8820.509,978
Dec 29, 202320.8320.9520.8020.8020.4216,459
Dec 28, 202320.8120.8220.5720.8220.443,273
Dec 28, 20230.359375 Dividend
Dec 27, 202320.7321.1420.7321.0320.297,571
Dec 26, 202320.7220.7920.6320.7620.034,908
Dec 22, 202320.6920.8620.6920.7219.9910,598
Dec 21, 202320.8020.8320.5520.7720.056,055
Dec 20, 202320.6020.8620.6020.7219.999,996
Dec 19, 202320.4120.8720.4120.5319.8111,926
Dec 18, 202320.4120.6120.0320.5319.8115,929
Dec 15, 202320.5120.8420.3920.3919.6714,060
Dec 14, 202320.7221.0520.5120.5119.7920,229
Dec 13, 202320.2120.7220.2020.6319.9160,477
Dec 12, 202320.1920.3220.1520.2719.5619,314
Dec 11, 202320.0620.2920.0220.2919.5811,632
Dec 08, 202320.0020.1119.9219.9919.2921,271
Dec 07, 202320.1220.2320.0020.0119.3119,394
Dec 06, 202320.0420.1920.0420.1519.4414,551
Dec 05, 202319.8620.1819.8620.1019.3916,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...