EPR Properties (EPR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

48.19

+0.59

(+1.24%)

At close: 04:00PM EDT

48.56

+0.37

(+0.77%)

After hours:

07:04PM EDT

Time Period:

Oct 12, 2023 - Oct 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	47.88	48.25	47.74	48.19	48.19	304,700
Oct 10, 2024	47.75	48.00	47.40	47.60	47.60	362,400
Oct 09, 2024	47.68	47.97	47.46	47.89	47.89	302,500
Oct 08, 2024	48.00	48.10	47.42	47.70	47.70	324,400
Oct 07, 2024	47.60	48.04	47.26	47.89	47.89	536,500
Oct 04, 2024	47.58	47.93	47.43	47.72	47.72	432,700
Oct 03, 2024	47.78	47.84	47.22	47.61	47.61	282,900
Oct 02, 2024	48.00	48.42	47.66	47.81	47.81	567,500
Oct 01, 2024	48.87	48.87	48.23	48.32	48.32	389,700
Sept 30, 2024	48.45	49.06	48.19	49.04	49.04	609,100
Sept 30, 2024	0.285 Dividend
Sept 27, 2024	49.09	49.18	48.54	48.55	48.26	438,900
Sept 26, 2024	49.33	49.38	48.47	48.63	48.34	483,800
Sept 25, 2024	49.63	49.72	49.16	49.18	48.89	538,900
Sept 24, 2024	49.14	50.26	49.14	49.58	49.29	722,600
Sept 23, 2024	49.02	49.54	48.89	49.38	49.09	682,300
Sept 20, 2024	48.62	48.81	48.30	48.71	48.42	939,900
Sept 19, 2024	49.15	49.18	48.26	48.73	48.44	461,400
Sept 18, 2024	48.72	49.63	48.51	48.67	48.38	523,400
Sept 17, 2024	49.17	49.17	48.39	48.50	48.22	388,300
Sept 16, 2024	48.93	49.23	48.65	48.85	48.56	450,200
Sept 13, 2024	47.88	48.86	47.85	48.73	48.44	501,900
Sept 12, 2024	47.68	47.86	47.48	47.67	47.39	549,000
Sept 11, 2024	47.10	47.83	46.75	47.67	47.39	513,500
Sept 10, 2024	47.71	47.88	47.14	47.45	47.17	474,200
Sept 09, 2024	47.30	47.91	47.21	47.66	47.38	452,900
Sept 06, 2024	47.72	47.89	47.12	47.34	47.06	552,200
Sept 05, 2024	48.10	48.63	47.69	47.72	47.44	402,100
Sept 04, 2024	47.54	48.04	47.50	47.96	47.68	361,300
Sept 03, 2024	47.14	48.09	47.14	47.56	47.28	592,800
Aug 30, 2024	47.09	47.53	46.84	47.47	47.19	528,000
Aug 30, 2024	0.285 Dividend
Aug 29, 2024	47.62	47.67	47.06	47.13	46.57	467,200
Aug 28, 2024	47.32	47.78	47.26	47.49	46.93	430,100
Aug 27, 2024	47.24	47.53	47.13	47.35	46.79	393,200
Aug 26, 2024	47.71	47.88	47.33	47.56	46.99	594,500
Aug 23, 2024	47.00	47.78	46.72	47.59	47.02	812,000
Aug 22, 2024	46.22	46.69	46.18	46.68	46.13	557,700
Aug 21, 2024	45.83	46.20	45.45	46.20	45.65	581,000
Aug 20, 2024	45.54	45.54	45.17	45.35	44.81	422,500
Aug 19, 2024	44.52	45.70	44.52	45.58	45.04	668,500
Aug 16, 2024	44.50	44.60	44.12	44.47	43.94	448,200
Aug 15, 2024	44.50	44.90	44.38	44.50	43.97	538,100
Aug 14, 2024	44.09	44.46	43.93	44.23	43.70	584,800
Aug 13, 2024	43.43	44.22	43.15	43.88	43.36	528,400
Aug 12, 2024	43.39	43.43	42.87	43.09	42.58	535,400
Aug 09, 2024	43.62	43.72	43.30	43.50	42.98	364,000
Aug 08, 2024	44.03	44.24	43.53	43.61	43.09	516,900
Aug 07, 2024	44.69	45.34	43.96	44.03	43.51	509,500
Aug 06, 2024	43.53	44.76	43.42	44.47	43.94	486,900
Aug 05, 2024	42.86	44.16	42.29	43.52	43.00	955,500
Aug 02, 2024	45.13	45.39	44.01	44.63	44.10	742,200
Aug 01, 2024	45.43	45.91	44.40	45.26	44.72	1,061,300
Jul 31, 2024	45.38	45.90	45.00	45.00	44.47	855,700
Jul 31, 2024	0.285 Dividend
Jul 30, 2024	45.76	45.91	45.43	45.73	44.91	435,700
Jul 29, 2024	45.56	45.74	45.15	45.66	44.84	463,800
Jul 26, 2024	45.04	45.53	44.87	45.30	44.48	531,200
Jul 25, 2024	44.27	45.25	44.14	44.71	43.90	608,600
Jul 24, 2024	45.22	45.38	43.97	43.98	43.19	850,300
Jul 23, 2024	45.23	45.53	44.82	45.20	44.38	539,300
Jul 22, 2024	43.88	45.43	43.66	44.96	44.15	1,000,400
Jul 19, 2024	43.96	44.38	43.74	43.93	43.14	637,600
Jul 18, 2024	44.23	44.90	43.81	43.90	43.11	767,100
Jul 17, 2024	44.00	44.85	43.92	44.47	43.67	756,800
Jul 16, 2024	43.67	44.12	43.61	44.09	43.29	535,200
Jul 15, 2024	43.35	43.53	43.12	43.40	42.62	749,700
Jul 12, 2024	42.75	43.32	42.70	43.12	42.34	626,900
Jul 11, 2024	42.18	42.72	42.06	42.49	41.72	428,800
Jul 10, 2024	41.66	41.73	41.45	41.67	40.92	386,400
Jul 09, 2024	41.49	41.71	41.38	41.44	40.69	514,700
Jul 08, 2024	41.62	42.01	41.60	41.60	40.85	335,300
Jul 05, 2024	41.48	41.65	41.22	41.57	40.82	928,700
Jul 03, 2024	41.73	41.91	41.43	41.48	40.73	192,300
Jul 02, 2024	41.40	41.63	41.31	41.55	40.80	455,300
Jul 01, 2024	41.76	41.92	41.02	41.26	40.52	505,900
Jun 28, 2024	41.63	41.99	41.40	41.98	41.22	900,200
Jun 28, 2024	0.285 Dividend
Jun 27, 2024	41.34	41.74	41.15	41.72	40.69	447,500
Jun 26, 2024	41.12	41.42	40.95	41.20	40.18	709,600
Jun 25, 2024	41.30	41.49	41.07	41.34	40.32	468,800
Jun 24, 2024	40.93	41.59	40.79	41.28	40.26	620,400
Jun 21, 2024	41.07	41.25	40.72	40.81	39.80	1,319,400
Jun 20, 2024	40.67	41.12	40.60	41.00	39.99	535,000
Jun 18, 2024	40.77	41.02	40.62	40.67	39.66	630,400
Jun 17, 2024	40.13	40.74	40.03	40.65	39.64	451,600
Jun 14, 2024	40.30	40.44	40.05	40.33	39.33	641,900
Jun 13, 2024	40.24	40.75	40.11	40.50	39.50	523,600
Jun 12, 2024	40.73	41.01	40.14	40.17	39.18	490,300
Jun 11, 2024	40.08	40.19	39.87	39.91	38.92	734,900
Jun 10, 2024	40.20	40.37	40.02	40.27	39.27	411,800
Jun 07, 2024	40.65	40.76	40.44	40.46	39.46	389,100
Jun 06, 2024	40.62	41.15	40.60	41.11	40.09	298,600
Jun 05, 2024	41.14	41.17	40.62	40.79	39.78	309,300
Jun 04, 2024	40.90	41.25	40.81	41.14	40.12	434,600
Jun 03, 2024	40.82	41.13	40.70	41.10	40.08	476,600
May 31, 2024	40.60	41.19	40.46	41.04	40.02	704,600
May 31, 2024	0.285 Dividend
May 30, 2024	40.41	40.64	40.28	40.63	39.35	472,400
May 29, 2024	40.18	40.29	40.02	40.11	38.84	515,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,721.05+215.52(+0.25%)

EPR Properties (EPR)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,721.05
+215.52(+0.25%)