Canada markets open in 6 hours 48 minutes

EPR Properties (EPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.55+0.02 (+0.05%)
At close: 04:00PM EST
41.95 +0.40 (+0.96%)
After hours: 07:17PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202241.3141.8341.0041.5541.55284,200
Dec 01, 202241.9142.4941.3241.5341.53444,000
Nov 30, 202240.7641.6340.3141.6141.61463,400
Nov 29, 202240.2940.8139.9840.7740.77282,100
Nov 29, 20220.275 Dividend
Nov 28, 202240.9041.4040.1740.2940.01443,600
Nov 25, 202240.7141.3040.6641.1840.90196,800
Nov 23, 202240.9041.1140.5540.5940.31244,500
Nov 22, 202240.4540.9740.2340.9140.63262,900
Nov 21, 202239.8040.3839.7340.1239.85208,900
Nov 18, 202240.3640.4539.9240.0339.76236,500
Nov 17, 202239.0939.7338.9839.7139.44485,600
Nov 16, 202239.7240.1639.3839.4539.18314,200
Nov 15, 202239.4639.9939.0939.9439.67570,700
Nov 14, 202239.3939.8238.8638.8838.61271,300
Nov 11, 202240.1940.4639.4039.5539.28657,600
Nov 10, 202239.7540.7839.4240.0539.78802,200
Nov 09, 202239.0039.4938.1038.1937.93502,100
Nov 08, 202239.3239.6538.8239.1938.92371,200
Nov 07, 202239.5539.7938.4639.0938.82316,300
Nov 04, 202238.9539.5638.4439.2839.01298,100
Nov 03, 202237.2638.6437.0838.2838.02372,400
Nov 02, 202238.6639.1137.7637.9437.68435,800
Nov 01, 202239.0739.3638.8039.0738.80420,200
Oct 31, 202238.5638.9438.4538.6038.34504,500
Oct 28, 202238.3438.9738.1638.8338.56553,100
Oct 28, 20220.275 Dividend
Oct 27, 202238.9739.0438.3738.6038.06418,900
Oct 26, 202238.5038.8238.1938.4437.91436,200
Oct 25, 202237.3038.7537.3038.4637.93364,100
Oct 24, 202237.7538.0336.9137.2136.69340,800
Oct 21, 202236.7137.3836.2937.3236.80325,000
Oct 20, 202237.0037.5336.6136.6636.15378,700
Oct 19, 202237.4537.8436.8136.9636.45308,200
Oct 18, 202238.1238.6837.7838.0437.51406,100
Oct 17, 202237.4538.0637.2037.3336.81444,500
Oct 14, 202237.4537.9636.6036.6936.18494,400
Oct 13, 202236.2037.5235.8037.2136.69442,400
Oct 12, 202236.0037.0135.6036.6636.15645,700
Oct 11, 202235.8436.1135.1636.0535.55880,600
Oct 10, 202236.0336.6035.8335.8335.33468,900
Oct 07, 202236.3336.6035.5035.8035.30477,200
Oct 06, 202237.1937.4036.4036.5836.07503,200
Oct 05, 202237.2737.4336.3837.2636.74425,900
Oct 04, 202236.8638.0236.6238.0237.49582,000
Oct 03, 202236.5236.5235.5336.1335.63517,800
Sept 30, 202235.4036.1535.3735.8635.36767,900
Sept 29, 202236.6036.8334.5835.2034.711,075,200
Sept 29, 20220.275 Dividend
Sept 28, 202237.1038.1236.7337.4336.641,492,000
Sept 27, 202236.5037.0636.1336.6635.88912,400
Sept 26, 202238.0038.0335.7036.0535.29983,800
Sept 23, 202238.4538.9237.7238.3537.54706,300
Sept 22, 202241.6741.6739.0839.0838.25880,400
Sept 21, 202242.2042.4941.5941.6140.731,389,600
Sept 20, 202241.6641.8941.3341.8240.941,139,300
Sept 19, 202241.0242.2541.0142.0641.171,062,300
Sept 16, 202241.7742.0040.6841.5240.64927,000
Sept 15, 202242.4843.0542.0542.0841.19443,600
Sept 14, 202242.8042.8041.6742.3641.46607,400
Sept 13, 202243.7744.1342.5542.8541.94602,800
Sept 12, 202244.1944.9844.0044.9243.97476,100
Sept 09, 202243.4843.9943.2343.7642.83434,400
Sept 08, 202242.1343.1542.0042.9442.03541,000
Sept 07, 202242.2342.7341.9342.5041.60739,300
Sept 06, 202242.2742.5441.4242.0941.20681,000
Sept 02, 202243.2743.4342.1442.2141.32464,100
Sept 01, 202243.2243.2642.1742.7441.84745,600
Aug 31, 202244.2544.3643.4043.4942.57549,700
Aug 30, 202244.8744.9643.9944.0443.11416,600
Aug 30, 20220.275 Dividend
Aug 29, 202245.2745.4344.9044.9543.73514,600
Aug 26, 202246.4546.6745.3645.5444.30890,600
Aug 25, 202246.5346.9546.4546.5745.31640,900
Aug 24, 202247.0147.0946.0546.2645.001,257,900
Aug 23, 202248.0648.3647.3847.3946.10580,300
Aug 22, 202247.7848.4847.6847.9046.60730,100
Aug 19, 202249.3649.7946.4848.4947.172,298,600
Aug 18, 202251.4552.0551.2151.7350.33481,500
Aug 17, 202254.1954.3350.1651.4250.021,332,000
Aug 16, 202255.4155.7055.0955.4153.91367,700
Aug 15, 202255.4355.9055.2555.4353.93301,600
Aug 12, 202254.9655.5654.8355.3653.86240,900
Aug 11, 202254.5655.1254.2754.6153.13292,500
Aug 10, 202253.9354.4453.7554.2252.75300,400
Aug 09, 202253.0053.3652.8153.3551.90351,300
Aug 08, 202252.8153.7252.7152.9151.47345,600
Aug 05, 202251.9352.4951.4652.4451.02305,100
Aug 04, 202252.5552.7451.8151.9950.58391,200
Aug 03, 202253.4854.0152.6852.6851.25425,400
Aug 02, 202254.6054.6353.0653.2451.80565,500
Aug 01, 202253.8154.4853.0054.3252.85486,800
Jul 29, 202253.1854.2952.9853.8152.35342,100
Jul 28, 202252.8153.3552.3553.2551.81344,600
Jul 28, 20220.275 Dividend
Jul 27, 202252.5252.9152.2752.8051.10288,800
Jul 26, 202252.3752.6952.0052.2250.54335,100
Jul 25, 202251.4852.3751.0352.3150.63354,700
Jul 22, 202251.4551.9250.9651.2849.63371,500
Jul 21, 202251.7451.7450.9751.5549.89319,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...