Advertisement
U.S. markets open in 7 hours 9 minutes

EPR Properties (EPR-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
22.17-0.10 (-0.45%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 202422.4622.4622.1722.1722.175,365
Oct 15, 202422.2422.5522.2222.2722.2717,347
Oct 14, 202422.1522.2422.0422.2122.2126,205
Oct 11, 202421.9722.1521.9322.0922.097,862
Oct 10, 202422.1222.1221.7421.8221.823,587
Oct 09, 202421.9421.9821.9421.9821.98865
Oct 08, 202422.0022.1421.9622.1422.142,050
Oct 07, 202421.9122.0321.8021.9421.947,244
Oct 04, 202421.7322.0821.7322.0322.035,083
Oct 03, 202422.1522.1521.7021.9321.938,811
Oct 02, 202422.1122.2322.0422.0922.098,042
Oct 01, 202422.2222.3322.1522.2322.2314,121
Sep 30, 202421.9922.4121.9622.4122.416,060
Sep 30, 20240.359375 Dividend
Sep 27, 202422.4722.5922.4722.5022.143,430
Sep 26, 202422.6122.6122.4722.4722.112,986
Sep 25, 202422.7522.7522.6022.7522.394,884
Sep 24, 202422.2722.9922.2722.7522.394,563
Sep 23, 202422.3522.9422.2822.5422.1811,870
Sep 20, 202422.3122.3222.2022.2621.912,443
Sep 19, 202422.4522.4622.2022.4422.0815,609
Sep 18, 202422.2822.4722.2322.2421.8813,317
Sep 17, 202422.3022.3822.2822.2821.922,932
Sep 16, 202422.0022.3521.9922.3021.9411,012
Sep 13, 202421.8822.1121.8822.1121.7610,971
Sep 12, 202421.7421.9421.5121.8021.4510,614
Sep 11, 202421.6221.6221.5121.5521.212,482
Sep 10, 202421.9121.9121.7421.8021.455,617
Sep 09, 202421.9221.9221.7321.8821.5312,189
Sep 06, 202421.9321.9321.7321.7321.384,767
Sep 05, 202422.0522.0922.0322.0621.7110,491
Sep 04, 202422.0622.1021.9621.9621.612,399
Sep 03, 202421.9322.0421.8221.8921.545,896
Aug 30, 202421.6522.0421.5321.9321.5817,537
Aug 29, 202421.5621.6521.5121.6021.269,795
Aug 28, 202421.7521.7521.6521.7021.356,735
Aug 27, 202421.5221.5821.5121.5121.171,782
Aug 26, 202421.5521.7421.5521.6621.314,890
Aug 23, 202421.4121.5721.4121.5221.184,154
Aug 22, 202421.3021.3021.1421.2220.8818,650
Aug 21, 202420.9521.1720.9221.1720.835,689
Aug 20, 202420.8020.9020.6020.8620.5310,821
Aug 19, 202420.5620.9020.4820.8020.476,744
Aug 16, 202420.4720.5420.3620.5220.195,142
Aug 15, 202420.3520.5820.3520.4720.143,766
Aug 14, 202420.3920.4420.2720.2919.976,376
Aug 13, 202419.8220.3419.8220.3420.025,270
Aug 12, 202420.2320.2319.8819.8819.569,370
Aug 09, 202420.0620.2120.0520.1319.8111,223
Aug 08, 202420.1120.1820.0020.1519.837,278
Aug 07, 202420.6120.6220.2820.3019.989,697
Aug 06, 202420.1220.5120.0520.4320.104,383
Aug 05, 202420.1320.1819.7020.0019.6818,209
Aug 02, 202420.6720.6720.2620.4620.135,704
Aug 01, 202420.7320.8420.4220.6020.278,253
Jul 31, 202420.6420.7820.4820.4820.1511,561
Jul 30, 202420.7120.7120.5520.6820.3521,790
Jul 29, 202420.5520.7220.5320.6820.359,894
Jul 26, 202420.5120.5820.4220.5520.224,171
Jul 25, 202420.2320.5420.2320.3920.063,891
Jul 24, 202420.3120.5320.2020.2019.8811,136
Jul 23, 202420.2720.5820.1920.4520.128,619
Jul 22, 202420.2020.5020.0820.3720.058,200
Jul 19, 202420.1720.1719.8620.0819.764,057
Jul 18, 202420.2520.4220.0320.0819.7612,459
Jul 17, 202420.0320.2820.0320.1819.8614,874
Jul 16, 202419.7920.0019.7920.0019.6830,382
Jul 15, 202419.7419.7819.6619.7319.4119,455
Jul 12, 202419.4419.7119.2219.6719.3633,056
Jul 11, 202419.2019.5619.2019.4019.0933,240
Jul 10, 202419.2019.2518.9519.1918.8823,570
Jul 09, 202419.3219.3219.2019.2018.897,151
Jul 08, 202419.2819.3619.2819.3419.031,869
Jul 05, 202419.2819.2819.2019.2218.913,820
Jul 03, 202419.3019.3219.3019.3219.011,306
Jul 02, 202419.1219.2719.1219.2618.952,477
Jul 01, 202419.3019.3019.0119.0618.767,195
Jun 28, 202419.0719.4519.0719.3119.007,781
Jun 28, 20240.359375 Dividend
Jun 27, 202419.3819.5219.3819.4418.7817,901
Jun 26, 202419.2819.3319.2719.3218.6610,699
Jun 25, 202419.2919.3419.2619.2818.623,481
Jun 24, 202419.2719.4319.0019.2918.6350,246
Jun 21, 202419.2319.2819.1719.1718.517,252
Jun 20, 202419.1619.2319.1619.1818.528,216
Jun 18, 202419.1919.2219.0519.0918.4420,598
Jun 17, 202419.1519.1518.9719.0818.436,636
Jun 14, 202419.0519.1319.0519.1318.475,281
Jun 13, 202419.0119.1519.0119.1518.501,964
Jun 12, 202419.2519.2518.9918.9918.3411,492
Jun 11, 202418.9119.0118.8718.9918.3521,024
Jun 10, 202419.1319.1319.0019.0618.4110,787
Jun 07, 202419.1019.1519.0919.1318.486,209
Jun 06, 202419.2219.2819.1319.2618.6110,439
Jun 05, 202419.2419.2419.1319.2118.554,845
Jun 04, 202419.3119.3319.2419.2818.6225,667
Jun 03, 202419.3119.4419.3019.3718.7129,154
May 31, 202419.0519.3519.0519.2618.609,041
May 30, 202418.9919.0618.9919.0118.362,269
May 29, 202419.0119.1518.8418.8818.2425,249
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...