WHAT TO DO IF YOUR DEBT IS SPIRALLING OUT OF CONTROL

There are simple strategies which can help get you back on the right financial track

EPR Properties (EPR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

41.89

+0.13

(+0.31%)

At close: 04:00PM EDT

41.56

-0.33

(-0.79%)

After hours:

06:26PM EDT

Time Period:

Sept 24, 2022 - Sept 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 22, 2023	42.01	42.48	41.81	41.89	41.89	760,222
Sept 21, 2023	42.17	42.41	41.55	41.76	41.76	607,600
Sept 20, 2023	42.97	43.50	42.71	42.76	42.76	368,300
Sept 19, 2023	42.44	42.83	42.39	42.59	42.59	327,300
Sept 18, 2023	42.58	43.14	42.39	42.44	42.44	402,900
Sept 15, 2023	42.75	42.92	42.21	42.60	42.60	1,000,300
Sept 14, 2023	43.00	43.42	42.78	42.95	42.95	584,400
Sept 13, 2023	43.20	43.29	42.40	42.56	42.56	456,000
Sept 12, 2023	43.39	43.58	43.05	43.27	43.27	405,200
Sept 11, 2023	44.33	44.40	43.51	43.65	43.65	404,100
Sept 08, 2023	44.25	44.41	44.03	44.22	44.22	426,000
Sept 07, 2023	44.18	44.26	43.54	44.09	44.09	1,037,100
Sept 06, 2023	44.01	44.35	43.96	44.26	44.26	596,600
Sept 05, 2023	44.60	44.62	43.46	44.01	44.01	558,800
Sept 01, 2023	44.91	45.34	44.71	44.81	44.81	394,300
Aug 31, 2023	44.82	45.00	44.43	44.78	44.78	575,800
Aug 30, 2023	44.60	45.16	44.45	44.88	44.88	508,500
Aug 30, 2023	0.275 Dividend
Aug 29, 2023	44.47	44.99	44.17	44.88	44.60	532,700
Aug 28, 2023	43.94	44.64	43.94	44.35	44.08	367,400
Aug 25, 2023	44.18	44.27	43.75	43.90	43.63	410,500
Aug 24, 2023	44.06	44.79	43.90	43.91	43.64	423,500
Aug 23, 2023	43.80	44.51	43.47	44.22	43.95	483,200
Aug 22, 2023	43.12	43.77	42.90	43.50	43.23	384,300
Aug 21, 2023	43.62	43.65	42.68	43.01	42.75	469,700
Aug 18, 2023	43.01	43.77	43.01	43.57	43.30	359,800
Aug 17, 2023	43.31	44.00	43.07	43.39	43.12	528,600
Aug 16, 2023	43.35	44.00	43.08	43.28	43.01	897,600
Aug 15, 2023	42.33	43.25	42.33	43.16	42.90	1,409,100
Aug 14, 2023	42.19	42.83	42.02	42.79	42.53	846,700
Aug 11, 2023	42.81	42.99	42.51	42.82	42.56	289,300
Aug 10, 2023	42.78	43.17	42.62	42.98	42.72	470,200
Aug 09, 2023	42.90	42.98	42.56	42.67	42.41	519,900
Aug 08, 2023	43.21	43.41	42.91	43.04	42.78	285,800
Aug 07, 2023	43.15	43.68	43.13	43.64	43.37	342,200
Aug 04, 2023	43.01	43.68	42.80	43.12	42.86	422,100
Aug 03, 2023	44.36	44.45	42.70	43.01	42.75	884,300
Aug 02, 2023	44.72	44.92	44.26	44.35	44.08	323,400
Aug 01, 2023	44.37	45.31	44.23	45.01	44.73	570,400
Jul 31, 2023	43.83	44.72	43.74	44.64	44.37	653,500
Jul 28, 2023	44.17	44.30	43.41	43.69	43.42	565,000
Jul 28, 2023	0.275 Dividend
Jul 27, 2023	44.56	44.97	44.09	44.10	43.56	922,900
Jul 26, 2023	44.62	45.04	44.35	44.46	43.91	675,400
Jul 25, 2023	45.27	45.36	44.32	44.60	44.05	974,900
Jul 24, 2023	45.31	45.72	45.01	45.09	44.53	1,023,100
Jul 21, 2023	45.85	46.00	45.45	45.50	44.94	546,800
Jul 20, 2023	45.50	45.99	44.91	45.76	45.20	532,500
Jul 19, 2023	45.09	45.38	44.83	45.27	44.71	728,700
Jul 18, 2023	45.05	45.39	44.48	44.86	44.31	780,900
Jul 17, 2023	45.39	45.77	45.02	45.15	44.59	917,400
Jul 14, 2023	45.51	45.70	44.89	45.55	44.99	981,100
Jul 13, 2023	46.41	46.69	45.62	45.98	45.41	2,210,500
Jul 12, 2023	47.32	47.70	46.31	46.40	45.83	1,151,400
Jul 11, 2023	47.50	47.60	46.39	46.59	46.02	1,553,800
Jul 10, 2023	47.06	47.41	46.95	47.25	46.67	379,000
Jul 07, 2023	46.89	47.50	46.89	47.12	46.54	674,700
Jul 06, 2023	46.59	47.19	46.05	47.03	46.45	464,800
Jul 05, 2023	47.07	47.71	46.52	47.21	46.63	458,300
Jul 03, 2023	46.75	47.35	46.69	47.24	46.66	237,700
Jun 30, 2023	47.26	47.32	46.13	46.80	46.22	778,400
Jun 29, 2023	45.69	47.02	45.69	46.97	46.39	1,023,900
Jun 29, 2023	0.275 Dividend
Jun 28, 2023	45.44	46.08	44.93	45.96	45.12	834,800
Jun 27, 2023	44.59	45.69	44.50	45.49	44.66	315,200
Jun 26, 2023	43.74	44.89	43.60	44.63	43.82	276,200
Jun 23, 2023	43.76	44.20	43.55	43.69	42.89	455,200
Jun 22, 2023	44.47	44.49	43.54	44.09	43.29	691,800
Jun 21, 2023	45.08	45.08	44.28	44.38	43.57	448,700
Jun 20, 2023	46.34	46.35	45.09	45.13	44.31	579,300
Jun 16, 2023	45.93	46.20	45.58	45.80	44.96	786,500
Jun 15, 2023	45.54	45.80	45.11	45.76	44.93	309,800
Jun 14, 2023	45.99	46.21	45.10	45.71	44.88	571,400
Jun 13, 2023	45.28	45.89	45.21	45.60	44.77	464,500
Jun 12, 2023	45.35	45.55	44.90	45.30	44.47	307,800
Jun 09, 2023	45.25	45.54	45.01	45.37	44.54	401,000
Jun 08, 2023	44.32	45.30	43.70	45.24	44.42	540,000
Jun 07, 2023	44.01	44.82	43.83	44.52	43.71	408,700
Jun 06, 2023	42.84	43.84	42.84	43.75	42.95	514,100
Jun 05, 2023	43.54	43.73	42.63	42.71	41.93	367,500
Jun 02, 2023	42.15	44.22	42.00	43.89	43.09	665,700
Jun 01, 2023	41.76	41.76	41.16	41.35	40.60	342,300
May 31, 2023	41.17	41.85	41.05	41.71	40.95	513,800
May 30, 2023	41.60	41.91	41.10	41.20	40.45	327,100
May 30, 2023	0.275 Dividend
May 26, 2023	41.30	41.69	40.82	41.66	40.63	392,900
May 25, 2023	41.69	41.74	41.06	41.28	40.26	347,500
May 24, 2023	41.90	42.04	41.59	41.67	40.64	262,200
May 23, 2023	42.36	42.72	42.08	42.11	41.07	324,800
May 22, 2023	42.14	42.38	41.90	42.25	41.21	282,000
May 19, 2023	42.25	42.50	41.66	41.97	40.93	311,000
May 18, 2023	41.73	42.15	41.58	41.85	40.82	340,600
May 17, 2023	41.84	42.22	41.59	42.01	40.97	351,200
May 16, 2023	42.05	42.07	41.39	41.63	40.60	540,900
May 15, 2023	41.19	42.42	40.95	41.93	40.89	466,800
May 12, 2023	41.71	41.71	40.73	40.97	39.96	358,100
May 11, 2023	41.83	42.00	41.50	41.62	40.59	472,000
May 10, 2023	42.50	42.61	41.79	42.09	41.05	357,600
May 09, 2023	42.08	42.32	41.59	41.97	40.93	294,600
May 08, 2023	42.41	42.43	41.85	42.35	41.30	260,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,779.97-11.65(-0.06%)

S&P 5004,320.06-9.94(-0.23%)

DOW33,963.84-106.58(-0.31%)

CAD/USD0.7418-0.0001(-0.02%)

CRUDE OIL90.33+0.70(+0.78%)

Bitcoin CAD35,854.43+47.36(+0.13%)

WHAT TO DO IF YOUR DEBT IS SPIRALLING OUT OF CONTROL

EPR Properties (EPR)

S&P/TSX
19,779.97
-11.65(-0.06%)

S&P 500
4,320.06
-9.94(-0.23%)

DOW
33,963.84
-106.58(-0.31%)

CAD/USD
0.7418
-0.0001(-0.02%)

CRUDE OIL
90.33
+0.70(+0.78%)

Bitcoin CAD
35,854.43
+47.36(+0.13%)