Canada markets close in 4 hours 43 minutes

EPR Properties (EPR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.51+0.09 (+0.23%)
As of 11:17AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202440.4140.6540.4340.5140.51101,199
Apr 18, 202440.2340.4339.9840.4240.42577,700
Apr 17, 202439.9840.3239.6640.0540.05808,200
Apr 16, 202440.2440.2639.6739.7639.76681,800
Apr 15, 202440.8440.9040.0940.4140.41763,900
Apr 12, 202440.7741.0140.5440.6840.68724,000
Apr 11, 202441.0041.1440.7740.9840.98710,600
Apr 10, 202441.5941.6140.7040.7740.77729,900
Apr 09, 202441.8042.4841.7542.4342.43404,100
Apr 08, 202441.6141.8541.3441.7241.72473,900
Apr 05, 202441.1841.4940.9441.4241.42657,200
Apr 04, 202441.0041.9540.9741.4241.421,173,600
Apr 03, 202440.8740.9340.5840.6940.69679,500
Apr 02, 202441.5041.5540.7940.9340.93717,100
Apr 01, 202442.4442.4941.8041.8241.82453,400
Mar 28, 202442.3342.6942.1242.4542.45542,500
Mar 27, 202441.5042.2341.5042.1842.18494,300
Mar 27, 20240.285 Dividend
Mar 26, 202441.4741.6141.3741.4641.17586,400
Mar 25, 202441.6041.7141.3141.3441.06587,800
Mar 22, 202441.9741.9841.2841.4141.13713,200
Mar 21, 202441.9342.2741.4641.8341.54638,500
Mar 20, 202441.8842.0041.4341.6841.391,143,300
Mar 19, 202441.4542.1141.2642.0941.80761,100
Mar 18, 202441.3942.0441.3141.4541.17669,400
Mar 15, 202441.2641.7241.2041.3541.071,565,600
Mar 14, 202442.0242.1941.2541.5941.30605,300
Mar 13, 202442.6942.9442.1542.1841.89588,000
Mar 12, 202442.3943.0242.1842.8942.60554,500
Mar 11, 202442.6042.9742.4542.5142.22793,600
Mar 08, 202442.7543.0742.5942.6142.32446,500
Mar 07, 202442.2542.6642.1942.3842.09555,400
Mar 06, 202441.7942.0641.6542.0341.74918,000
Mar 05, 202441.7241.9041.3741.5141.22654,800
Mar 04, 202441.7942.0841.4242.0041.71685,600
Mar 01, 202441.2541.7741.0641.7641.47771,800
Feb 29, 202442.1942.1940.6441.0840.801,601,600
Feb 28, 202441.0441.8341.0041.4041.12909,900
Feb 28, 20240.275 Dividend
Feb 27, 202442.2042.3541.2441.5040.941,747,500
Feb 26, 202442.7842.8141.9541.9741.41609,600
Feb 23, 202442.8043.4542.7542.8742.29569,400
Feb 22, 202442.7042.9642.5242.8142.23627,200
Feb 21, 202442.5442.7042.2942.5842.01615,100
Feb 20, 202442.0142.5541.8242.5141.94612,000
Feb 16, 202442.1542.5441.9542.1841.61531,900
Feb 15, 202442.2942.7042.1242.5441.97454,000
Feb 14, 202441.8242.0941.4741.9041.34536,600
Feb 13, 202441.9741.9741.0841.6241.06706,600
Feb 12, 202442.5242.8742.3942.5942.02550,100
Feb 09, 202442.6042.7942.0742.4041.83719,100
Feb 08, 202442.9543.4542.5842.5942.021,017,000
Feb 07, 202443.0543.2542.4243.0042.42518,700
Feb 06, 202442.7843.6242.7542.9342.35528,500
Feb 05, 202442.6242.9942.1542.7842.20690,000
Feb 02, 202443.6043.8142.9342.9942.41553,000
Feb 01, 202444.2244.2643.3444.0943.50788,700
Jan 31, 202445.0045.3844.2444.2743.67483,600
Jan 30, 202445.3945.4344.6844.9444.34341,400
Jan 30, 20240.275 Dividend
Jan 29, 202445.2245.8744.9645.7844.89656,300
Jan 26, 202444.7445.1444.6545.1444.27495,400
Jan 25, 202445.1145.1844.4744.6043.74319,900
Jan 24, 202445.5045.5344.2644.4243.56451,700
Jan 23, 202445.0645.2044.5344.9844.11525,300
Jan 22, 202445.0045.4044.6644.7643.89787,700
Jan 19, 202445.4345.4444.8145.0644.19758,300
Jan 18, 202446.2846.4945.0245.2344.35598,200
Jan 17, 202446.8047.0345.8346.2245.32568,600
Jan 16, 202447.3047.5646.9547.1746.26594,000
Jan 12, 202447.9848.0347.3747.5146.59210,300
Jan 11, 202447.7547.8047.3547.5046.58319,700
Jan 10, 202448.0148.3247.6647.8046.87302,900
Jan 09, 202447.6847.8947.5047.8346.90367,200
Jan 08, 202447.8148.2847.8048.1147.18386,000
Jan 05, 202447.2748.2347.1547.7946.86472,600
Jan 04, 202447.4747.8847.3647.4846.56380,200
Jan 03, 202448.2048.3947.3147.3946.47579,900
Jan 02, 202448.3048.9748.1748.7547.81375,600
Dec 29, 202348.8149.0248.4348.4547.51392,500
Dec 28, 202348.5149.0648.4549.0248.07254,400
Dec 28, 20230.275 Dividend
Dec 27, 202348.6249.0748.4448.9847.76377,100
Dec 26, 202348.5048.9148.4848.6247.41314,700
Dec 22, 202348.6849.0348.2648.4047.20268,800
Dec 21, 202348.3048.5648.0648.5247.31342,800
Dec 20, 202348.4248.9847.8347.8346.64566,500
Dec 19, 202348.2848.5447.9248.4147.21440,800
Dec 18, 202348.3648.3647.5948.0346.83496,400
Dec 15, 202348.0248.3947.3647.3646.182,068,500
Dec 14, 202348.6049.1047.6448.2147.01533,000
Dec 13, 202345.9248.0345.8047.8446.65835,000
Dec 12, 202345.8246.2945.6245.9344.79371,000
Dec 11, 202345.3146.1845.3045.9244.78559,400
Dec 08, 202345.3245.4944.9245.2744.14593,200
Dec 07, 202345.6245.9045.3445.4044.27574,400
Dec 06, 202346.2146.7945.6245.6244.48406,100
Dec 05, 202345.9446.7445.8145.9544.81676,200
Dec 04, 202345.3246.1145.1546.0244.87593,600
Dec 01, 202344.6445.4044.5745.4044.27584,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...