STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

EPR Properties (EPR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

41.11

-0.01

(-0.02%)

As of 12:49PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	41.23	41.44	41.10	41.11	41.11	164,507
Apr 25, 2024	41.00	41.24	40.57	41.12	41.12	650,000
Apr 24, 2024	40.99	41.22	40.75	41.16	41.16	567,100
Apr 23, 2024	40.50	41.17	40.48	41.12	41.12	529,200
Apr 22, 2024	40.45	40.77	40.24	40.53	40.53	931,400
Apr 19, 2024	40.41	40.65	40.25	40.41	40.41	559,300
Apr 18, 2024	40.23	40.43	39.98	40.42	40.42	577,700
Apr 17, 2024	39.98	40.32	39.66	40.05	40.05	808,200
Apr 16, 2024	40.24	40.26	39.67	39.76	39.76	681,800
Apr 15, 2024	40.84	40.90	40.09	40.41	40.41	763,900
Apr 12, 2024	40.77	41.01	40.54	40.68	40.68	724,000
Apr 11, 2024	41.00	41.14	40.77	40.98	40.98	710,600
Apr 10, 2024	41.59	41.61	40.70	40.77	40.77	729,900
Apr 09, 2024	41.80	42.48	41.75	42.43	42.43	404,100
Apr 08, 2024	41.61	41.85	41.34	41.72	41.72	473,900
Apr 05, 2024	41.18	41.49	40.94	41.42	41.42	657,200
Apr 04, 2024	41.00	41.95	40.97	41.42	41.42	1,173,600
Apr 03, 2024	40.87	40.93	40.58	40.69	40.69	679,500
Apr 02, 2024	41.50	41.55	40.79	40.93	40.93	717,100
Apr 01, 2024	42.44	42.49	41.80	41.82	41.82	453,400
Mar 28, 2024	42.33	42.69	42.12	42.45	42.45	542,500
Mar 27, 2024	41.50	42.23	41.50	42.18	42.18	494,300
Mar 27, 2024	0.285 Dividend
Mar 26, 2024	41.47	41.61	41.37	41.46	41.17	586,400
Mar 25, 2024	41.60	41.71	41.31	41.34	41.06	587,800
Mar 22, 2024	41.97	41.98	41.28	41.41	41.13	713,200
Mar 21, 2024	41.93	42.27	41.46	41.83	41.54	638,500
Mar 20, 2024	41.88	42.00	41.43	41.68	41.39	1,143,300
Mar 19, 2024	41.45	42.11	41.26	42.09	41.80	761,100
Mar 18, 2024	41.39	42.04	41.31	41.45	41.17	669,400
Mar 15, 2024	41.26	41.72	41.20	41.35	41.07	1,565,600
Mar 14, 2024	42.02	42.19	41.25	41.59	41.30	605,300
Mar 13, 2024	42.69	42.94	42.15	42.18	41.89	588,000
Mar 12, 2024	42.39	43.02	42.18	42.89	42.60	554,500
Mar 11, 2024	42.60	42.97	42.45	42.51	42.22	793,600
Mar 08, 2024	42.75	43.07	42.59	42.61	42.32	446,500
Mar 07, 2024	42.25	42.66	42.19	42.38	42.09	555,400
Mar 06, 2024	41.79	42.06	41.65	42.03	41.74	918,000
Mar 05, 2024	41.72	41.90	41.37	41.51	41.22	654,800
Mar 04, 2024	41.79	42.08	41.42	42.00	41.71	685,600
Mar 01, 2024	41.25	41.77	41.06	41.76	41.47	771,800
Feb 29, 2024	42.19	42.19	40.64	41.08	40.80	1,601,600
Feb 28, 2024	41.04	41.83	41.00	41.40	41.12	909,900
Feb 28, 2024	0.275 Dividend
Feb 27, 2024	42.20	42.35	41.24	41.50	40.94	1,747,500
Feb 26, 2024	42.78	42.81	41.95	41.97	41.41	609,600
Feb 23, 2024	42.80	43.45	42.75	42.87	42.29	569,400
Feb 22, 2024	42.70	42.96	42.52	42.81	42.23	627,200
Feb 21, 2024	42.54	42.70	42.29	42.58	42.01	615,100
Feb 20, 2024	42.01	42.55	41.82	42.51	41.94	612,000
Feb 16, 2024	42.15	42.54	41.95	42.18	41.61	531,900
Feb 15, 2024	42.29	42.70	42.12	42.54	41.97	454,000
Feb 14, 2024	41.82	42.09	41.47	41.90	41.34	536,600
Feb 13, 2024	41.97	41.97	41.08	41.62	41.06	706,600
Feb 12, 2024	42.52	42.87	42.39	42.59	42.02	550,100
Feb 09, 2024	42.60	42.79	42.07	42.40	41.83	719,100
Feb 08, 2024	42.95	43.45	42.58	42.59	42.02	1,017,000
Feb 07, 2024	43.05	43.25	42.42	43.00	42.42	518,700
Feb 06, 2024	42.78	43.62	42.75	42.93	42.35	528,500
Feb 05, 2024	42.62	42.99	42.15	42.78	42.20	690,000
Feb 02, 2024	43.60	43.81	42.93	42.99	42.41	553,000
Feb 01, 2024	44.22	44.26	43.34	44.09	43.50	788,700
Jan 31, 2024	45.00	45.38	44.24	44.27	43.67	483,600
Jan 30, 2024	45.39	45.43	44.68	44.94	44.34	341,400
Jan 30, 2024	0.275 Dividend
Jan 29, 2024	45.22	45.87	44.96	45.78	44.89	656,300
Jan 26, 2024	44.74	45.14	44.65	45.14	44.27	495,400
Jan 25, 2024	45.11	45.18	44.47	44.60	43.74	319,900
Jan 24, 2024	45.50	45.53	44.26	44.42	43.56	451,700
Jan 23, 2024	45.06	45.20	44.53	44.98	44.11	525,300
Jan 22, 2024	45.00	45.40	44.66	44.76	43.89	787,700
Jan 19, 2024	45.43	45.44	44.81	45.06	44.19	758,300
Jan 18, 2024	46.28	46.49	45.02	45.23	44.35	598,200
Jan 17, 2024	46.80	47.03	45.83	46.22	45.32	568,600
Jan 16, 2024	47.30	47.56	46.95	47.17	46.26	594,000
Jan 12, 2024	47.98	48.03	47.37	47.51	46.59	210,300
Jan 11, 2024	47.75	47.80	47.35	47.50	46.58	319,700
Jan 10, 2024	48.01	48.32	47.66	47.80	46.87	302,900
Jan 09, 2024	47.68	47.89	47.50	47.83	46.90	367,200
Jan 08, 2024	47.81	48.28	47.80	48.11	47.18	386,000
Jan 05, 2024	47.27	48.23	47.15	47.79	46.86	472,600
Jan 04, 2024	47.47	47.88	47.36	47.48	46.56	380,200
Jan 03, 2024	48.20	48.39	47.31	47.39	46.47	579,900
Jan 02, 2024	48.30	48.97	48.17	48.75	47.81	375,600
Dec 29, 2023	48.81	49.02	48.43	48.45	47.51	392,500
Dec 28, 2023	48.51	49.06	48.45	49.02	48.07	254,400
Dec 28, 2023	0.275 Dividend
Dec 27, 2023	48.62	49.07	48.44	48.98	47.76	377,100
Dec 26, 2023	48.50	48.91	48.48	48.62	47.41	314,700
Dec 22, 2023	48.68	49.03	48.26	48.40	47.20	268,800
Dec 21, 2023	48.30	48.56	48.06	48.52	47.31	342,800
Dec 20, 2023	48.42	48.98	47.83	47.83	46.64	566,500
Dec 19, 2023	48.28	48.54	47.92	48.41	47.21	440,800
Dec 18, 2023	48.36	48.36	47.59	48.03	46.83	496,400
Dec 15, 2023	48.02	48.39	47.36	47.36	46.18	2,068,500
Dec 14, 2023	48.60	49.10	47.64	48.21	47.01	533,000
Dec 13, 2023	45.92	48.03	45.80	47.84	46.65	835,000
Dec 12, 2023	45.82	46.29	45.62	45.93	44.79	371,000
Dec 11, 2023	45.31	46.18	45.30	45.92	44.78	559,400
Dec 08, 2023	45.32	45.49	44.92	45.27	44.14	593,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,983.08+97.70(+0.45%)

S&P 5005,107.36+58.94(+1.17%)

DOW38,287.15+201.35(+0.53%)

CAD/USD0.7314-0.0010(-0.13%)

CRUDE OIL83.97+0.40(+0.48%)

Bitcoin CAD87,004.16-1,024.62(-1.16%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

EPR Properties (EPR)

S&P/TSX
21,983.08
+97.70(+0.45%)

S&P 500
5,107.36
+58.94(+1.17%)

DOW
38,287.15
+201.35(+0.53%)

CAD/USD
0.7314
-0.0010(-0.13%)

CRUDE OIL
83.97
+0.40(+0.48%)

Bitcoin CAD
87,004.16
-1,024.62(-1.16%)