Canada markets closed

EPR Properties (EPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.36+0.75 (+1.37%)
At close: 04:00PM EDT
55.37 +0.01 (+0.02%)
After hours: 07:58PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202254.9655.5654.8355.3655.36240,900
Aug 11, 202254.5655.1254.2754.6154.61292,500
Aug 10, 202253.9354.4453.7554.2254.22300,400
Aug 09, 202253.0053.3652.8153.3553.35351,300
Aug 08, 202252.8153.7252.7152.9152.91345,600
Aug 05, 202251.9352.4951.4652.4452.44305,100
Aug 04, 202252.5552.7451.8151.9951.99391,200
Aug 03, 202253.4854.0152.6852.6852.68425,400
Aug 02, 202254.6054.6353.0653.2453.24565,500
Aug 01, 202253.8154.4853.0054.3254.32486,800
Jul 29, 202253.1854.2952.9853.8153.81342,100
Jul 28, 202252.8153.3552.3553.2553.25344,600
Jul 28, 20220.275 Dividend
Jul 27, 202252.5252.9152.2752.8052.53288,800
Jul 26, 202252.3752.6952.0052.2251.95335,100
Jul 25, 202251.4852.3751.0352.3152.04354,700
Jul 22, 202251.4551.9250.9651.2851.01371,500
Jul 21, 202251.7451.7450.9751.5551.28319,200
Jul 20, 202251.9052.3451.2952.0451.77349,000
Jul 19, 202250.7852.2450.7552.0951.82496,300
Jul 18, 202249.5150.4249.3150.3250.06499,200
Jul 15, 202248.3049.3147.9349.2148.95324,600
Jul 14, 202247.0947.8247.0947.7747.52220,000
Jul 13, 202247.5748.1847.3647.9547.70260,200
Jul 12, 202247.8348.6247.5948.0747.82324,200
Jul 11, 202248.3848.6647.6148.1547.90206,300
Jul 08, 202248.8449.1048.3048.5448.29326,300
Jul 07, 202248.0949.0547.7748.7948.54477,700
Jul 06, 202247.2147.7146.6447.1446.89231,900
Jul 05, 202247.1647.3446.1547.3047.05321,200
Jul 01, 202246.8347.6046.2347.5747.32291,500
Jun 30, 202246.4247.8546.3446.9346.69521,200
Jun 29, 202247.4647.6646.7647.2547.00394,300
Jun 29, 20220.275 Dividend
Jun 28, 202248.1648.9247.5847.8547.33633,500
Jun 27, 202247.6547.9847.1947.6247.10362,600
Jun 24, 202246.3847.7646.3347.6047.08561,600
Jun 23, 202245.5546.1745.2745.9945.49381,400
Jun 22, 202244.9746.0144.6745.4344.93409,400
Jun 21, 202245.5146.2644.8445.3344.83355,500
Jun 17, 202244.0045.2243.8145.0544.56804,000
Jun 16, 202244.4944.9943.7843.9943.51576,900
Jun 15, 202244.2846.2744.0945.6545.15807,800
Jun 14, 202244.9344.9342.9643.5643.081,178,300
Jun 13, 202246.8947.0344.7444.9044.41617,900
Jun 10, 202248.5148.8447.9848.0847.55571,600
Jun 09, 202250.0050.0049.1549.2248.68573,400
Jun 08, 202251.0051.0049.9450.2049.65438,600
Jun 07, 202250.0051.2749.8051.2550.69330,800
Jun 06, 202250.5750.6750.0450.2349.68318,500
Jun 03, 202251.1351.3949.8050.1149.56340,500
Jun 02, 202251.0951.5050.1351.3950.83421,700
Jun 01, 202251.4951.5049.2851.1950.63491,100
May 31, 202250.7751.3450.5151.2450.68587,100
May 27, 202249.8250.7749.8250.7750.22322,300
May 27, 20220.275 Dividend
May 26, 202249.8650.6349.8350.0949.27465,400
May 25, 202248.7249.6848.4549.4648.65291,400
May 24, 202249.5049.5048.2048.8348.03561,100
May 23, 202250.5051.3649.6349.7648.95380,600
May 20, 202251.3751.4549.3950.5049.67546,700
May 19, 202250.5551.3750.0650.8249.99424,100
May 18, 202251.1551.6350.5550.9450.11603,200
May 17, 202250.5751.5150.2251.3250.48379,700
May 16, 202250.3150.8149.9150.0249.20426,000
May 13, 202249.2250.2448.5650.1949.37438,700
May 12, 202249.7449.9047.3148.4047.611,756,900
May 11, 202250.6951.4549.6849.8949.07723,700
May 10, 202250.9351.4149.1250.4849.65674,100
May 09, 202252.0552.1050.1250.4049.58695,400
May 06, 202252.5752.7951.2652.5751.71513,500
May 05, 202253.2254.2352.3952.8451.98736,300
May 04, 202251.9453.6051.5953.2052.33377,800
May 03, 202251.2952.4250.5752.1051.25448,200
May 02, 202252.7753.2650.3851.1750.33588,200
Apr 29, 202254.6954.6952.4652.5251.66735,700
Apr 28, 202254.2555.1053.3855.0354.13293,500
Apr 28, 20220.275 Dividend
Apr 27, 202254.1254.7053.7154.1552.99410,500
Apr 26, 202255.1655.6753.9954.0652.91357,100
Apr 25, 202255.9755.9753.9755.4354.25515,400
Apr 22, 202255.3756.3855.0055.8954.70759,600
Apr 21, 202255.7356.2755.2455.4354.25554,400
Apr 20, 202255.3955.9355.1855.3554.17458,800
Apr 19, 202253.8755.1053.8755.0253.85486,100
Apr 18, 202253.4454.3453.3653.7752.62484,100
Apr 14, 202252.9553.5152.6653.4452.30421,000
Apr 13, 202251.3452.9851.3452.8951.76330,500
Apr 12, 202251.7252.2351.0551.2650.17467,600
Apr 11, 202252.1052.4651.3351.6850.58370,400
Apr 08, 202252.1052.5951.8252.1651.05330,900
Apr 07, 202253.4953.6951.9952.4151.29472,200
Apr 06, 202253.0053.9152.6653.7952.64566,200
Apr 05, 202254.5055.1753.3653.4052.26473,800
Apr 04, 202255.3655.3653.6054.3353.17565,400
Apr 01, 202255.0655.7554.9055.3654.18378,100
Mar 31, 202254.8955.6854.7154.7153.54495,300
Mar 30, 202255.4555.9354.6554.8453.67387,600
Mar 30, 20220.275 Dividend
Mar 29, 202254.4256.2954.2156.0054.54804,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...