NYSE - Delayed Quote USD

EPR Properties (EPR-PC)

Compare
22.17 -0.10 (-0.45%)
At close: October 16 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 22.46 22.46 22.17 22.17 22.17 5,365
Oct 15, 2024 22.24 22.55 22.22 22.27 22.27 17,347
Oct 14, 2024 22.15 22.24 22.04 22.21 22.21 26,205
Oct 11, 2024 21.97 22.15 21.93 22.09 22.09 7,862
Oct 10, 2024 22.12 22.12 21.74 21.82 21.82 3,587
Oct 9, 2024 21.94 21.98 21.94 21.98 21.98 865
Oct 8, 2024 22.00 22.14 21.96 22.14 22.14 2,050
Oct 7, 2024 21.91 22.03 21.80 21.94 21.94 7,244
Oct 4, 2024 21.73 22.08 21.73 22.03 22.03 5,083
Oct 3, 2024 22.15 22.15 21.70 21.93 21.93 8,811
Oct 2, 2024 22.11 22.23 22.04 22.09 22.09 8,042
Oct 1, 2024 22.22 22.33 22.15 22.23 22.23 14,121
Sep 30, 2024 0.36 Dividend
Sep 30, 2024 21.99 22.41 21.96 22.41 22.41 6,060
Sep 27, 2024 22.47 22.59 22.47 22.50 22.14 3,430
Sep 26, 2024 22.61 22.61 22.47 22.47 22.11 2,986
Sep 25, 2024 22.75 22.75 22.60 22.75 22.39 4,884
Sep 24, 2024 22.27 22.99 22.27 22.75 22.39 4,563
Sep 23, 2024 22.35 22.94 22.28 22.54 22.18 11,870
Sep 20, 2024 22.31 22.32 22.20 22.26 21.91 2,443
Sep 19, 2024 22.45 22.46 22.20 22.44 22.08 15,609
Sep 18, 2024 22.28 22.47 22.23 22.24 21.88 13,317
Sep 17, 2024 22.30 22.38 22.28 22.28 21.92 2,932
Sep 16, 2024 22.00 22.35 21.99 22.30 21.94 11,012
Sep 13, 2024 21.88 22.11 21.88 22.11 21.76 10,971
Sep 12, 2024 21.74 21.94 21.51 21.80 21.45 10,614
Sep 11, 2024 21.62 21.62 21.51 21.55 21.21 2,482
Sep 10, 2024 21.91 21.91 21.74 21.80 21.45 5,617
Sep 9, 2024 21.92 21.92 21.73 21.88 21.53 12,189
Sep 6, 2024 21.93 21.93 21.73 21.73 21.38 4,767
Sep 5, 2024 22.05 22.09 22.03 22.06 21.71 10,491
Sep 4, 2024 22.06 22.10 21.96 21.96 21.61 2,399
Sep 3, 2024 21.93 22.04 21.82 21.89 21.54 5,896
Aug 30, 2024 21.65 22.04 21.53 21.93 21.58 17,537
Aug 29, 2024 21.56 21.65 21.51 21.60 21.26 9,795
Aug 28, 2024 21.75 21.75 21.65 21.70 21.35 6,735
Aug 27, 2024 21.52 21.58 21.51 21.51 21.17 1,782
Aug 26, 2024 21.55 21.74 21.55 21.66 21.31 4,890
Aug 23, 2024 21.41 21.57 21.41 21.52 21.18 4,154
Aug 22, 2024 21.30 21.30 21.14 21.22 20.88 18,650
Aug 21, 2024 20.95 21.17 20.92 21.17 20.83 5,689
Aug 20, 2024 20.80 20.90 20.60 20.86 20.53 10,821
Aug 19, 2024 20.56 20.90 20.48 20.80 20.47 6,744
Aug 16, 2024 20.47 20.54 20.36 20.52 20.19 5,142
Aug 15, 2024 20.35 20.58 20.35 20.47 20.14 3,766
Aug 14, 2024 20.39 20.44 20.27 20.29 19.97 6,376
Aug 13, 2024 19.82 20.34 19.82 20.34 20.02 5,270
Aug 12, 2024 20.23 20.23 19.88 19.88 19.56 9,370
Aug 9, 2024 20.06 20.21 20.05 20.13 19.81 11,223
Aug 8, 2024 20.11 20.18 20.00 20.15 19.83 7,278
Aug 7, 2024 20.61 20.62 20.28 20.30 19.98 9,697
Aug 6, 2024 20.12 20.51 20.05 20.43 20.10 4,383
Aug 5, 2024 20.13 20.18 19.70 20.00 19.68 18,209
Aug 2, 2024 20.67 20.67 20.26 20.46 20.13 5,704
Aug 1, 2024 20.73 20.84 20.42 20.60 20.27 8,253
Jul 31, 2024 20.64 20.78 20.48 20.48 20.15 11,561
Jul 30, 2024 20.71 20.71 20.55 20.68 20.35 21,790
Jul 29, 2024 20.55 20.72 20.53 20.68 20.35 9,894
Jul 26, 2024 20.51 20.58 20.42 20.55 20.22 4,171
Jul 25, 2024 20.23 20.54 20.23 20.39 20.06 3,891
Jul 24, 2024 20.31 20.53 20.20 20.20 19.88 11,136
Jul 23, 2024 20.27 20.58 20.19 20.45 20.12 8,619
Jul 22, 2024 20.20 20.50 20.08 20.37 20.05 8,200
Jul 19, 2024 20.17 20.17 19.86 20.08 19.76 4,057
Jul 18, 2024 20.25 20.42 20.03 20.08 19.76 12,459
Jul 17, 2024 20.03 20.28 20.03 20.18 19.86 14,874
Jul 16, 2024 19.79 20.00 19.79 20.00 19.68 30,382
Jul 15, 2024 19.74 19.78 19.66 19.73 19.41 19,455
Jul 12, 2024 19.44 19.71 19.22 19.67 19.36 33,056
Jul 11, 2024 19.20 19.56 19.20 19.40 19.09 33,240
Jul 10, 2024 19.20 19.25 18.95 19.19 18.88 23,570
Jul 9, 2024 19.32 19.32 19.20 19.20 18.89 7,151
Jul 8, 2024 19.28 19.36 19.28 19.34 19.03 1,869
Jul 5, 2024 19.28 19.28 19.20 19.22 18.91 3,820
Jul 3, 2024 19.30 19.32 19.30 19.32 19.01 1,306
Jul 2, 2024 19.12 19.27 19.12 19.26 18.95 2,477
Jul 1, 2024 19.30 19.30 19.01 19.06 18.76 7,195
Jun 28, 2024 0.36 Dividend
Jun 28, 2024 19.07 19.45 19.07 19.31 19.00 7,781
Jun 27, 2024 19.38 19.52 19.38 19.44 18.78 17,901
Jun 26, 2024 19.28 19.33 19.27 19.32 18.66 10,699
Jun 25, 2024 19.29 19.34 19.26 19.28 18.62 3,481
Jun 24, 2024 19.27 19.43 19.00 19.29 18.63 50,246
Jun 21, 2024 19.23 19.28 19.17 19.17 18.51 7,252
Jun 20, 2024 19.16 19.23 19.16 19.18 18.52 8,216
Jun 18, 2024 19.19 19.22 19.05 19.09 18.44 20,598
Jun 17, 2024 19.15 19.15 18.97 19.08 18.43 6,636
Jun 14, 2024 19.05 19.13 19.05 19.13 18.47 5,281
Jun 13, 2024 19.01 19.15 19.01 19.15 18.50 1,964
Jun 12, 2024 19.25 19.25 18.99 18.99 18.34 11,492
Jun 11, 2024 18.91 19.01 18.87 18.99 18.35 21,024
Jun 10, 2024 19.13 19.13 19.00 19.06 18.41 10,787
Jun 7, 2024 19.10 19.15 19.09 19.13 18.48 6,209
Jun 6, 2024 19.22 19.28 19.13 19.26 18.61 10,439
Jun 5, 2024 19.24 19.24 19.13 19.21 18.55 4,845
Jun 4, 2024 19.31 19.33 19.24 19.28 18.62 25,667
Jun 3, 2024 19.31 19.44 19.30 19.37 18.71 29,154
May 31, 2024 19.05 19.35 19.05 19.26 18.60 9,041
May 30, 2024 18.99 19.06 18.99 19.01 18.36 2,269
May 29, 2024 19.01 19.15 18.84 18.88 18.24 25,249
May 28, 2024 19.29 19.29 19.05 19.05 18.40 26,878
May 24, 2024 19.20 19.20 19.05 19.13 18.48 11,754
May 23, 2024 19.23 19.23 19.05 19.08 18.43 27,266
May 22, 2024 19.47 19.47 19.17 19.21 18.55 12,305
May 21, 2024 19.36 19.42 19.32 19.37 18.71 13,676
May 20, 2024 19.67 19.67 19.28 19.35 18.69 21,911
May 17, 2024 19.66 19.70 19.61 19.67 19.00 6,698
May 16, 2024 19.69 19.71 19.65 19.71 19.04 3,753
May 15, 2024 19.84 19.92 19.80 19.81 19.13 8,692
May 14, 2024 19.54 19.75 19.52 19.65 18.98 8,230
May 13, 2024 19.39 19.42 19.37 19.42 18.76 4,314
May 10, 2024 19.35 19.35 19.22 19.24 18.58 7,605
May 9, 2024 19.25 19.34 19.21 19.24 18.58 20,022
May 8, 2024 19.37 19.37 19.06 19.22 18.56 7,244
May 7, 2024 19.28 19.52 19.26 19.26 18.60 10,718
May 6, 2024 19.59 19.59 19.27 19.31 18.65 42,354
May 3, 2024 19.25 19.40 19.25 19.40 18.74 3,938
May 2, 2024 19.17 19.40 19.11 19.26 18.60 12,797
May 1, 2024 18.91 19.09 18.91 19.09 18.44 4,643
Apr 30, 2024 19.03 19.03 18.82 18.87 18.23 4,216
Apr 29, 2024 19.00 19.15 18.97 19.09 18.44 12,071
Apr 26, 2024 19.00 19.00 18.88 18.91 18.26 4,527
Apr 25, 2024 18.90 18.97 18.81 18.95 18.30 7,865
Apr 24, 2024 18.91 18.96 18.91 18.96 18.31 3,500
Apr 23, 2024 18.75 19.03 18.75 18.97 18.32 6,782
Apr 22, 2024 18.60 18.75 18.60 18.75 18.11 10,199
Apr 19, 2024 18.74 18.75 18.60 18.60 17.96 4,068
Apr 18, 2024 18.71 18.71 18.51 18.66 18.02 6,142
Apr 17, 2024 18.53 18.61 18.48 18.51 17.88 17,373
Apr 16, 2024 18.45 18.58 18.41 18.48 17.85 13,866
Apr 15, 2024 18.84 18.87 18.54 18.54 17.91 16,678
Apr 12, 2024 18.81 18.94 18.80 18.82 18.18 6,867
Apr 11, 2024 19.03 19.03 18.89 18.89 18.24 24,867
Apr 10, 2024 19.38 19.38 18.92 18.92 18.28 11,644
Apr 9, 2024 19.34 19.48 19.32 19.48 18.81 8,686
Apr 8, 2024 19.12 19.26 19.12 19.23 18.57 4,553
Apr 5, 2024 19.04 19.22 19.02 19.10 18.45 7,926
Apr 4, 2024 19.13 19.27 19.03 19.27 18.61 18,351
Apr 3, 2024 19.00 19.03 18.95 18.99 18.34 10,422
Apr 2, 2024 19.15 19.18 18.96 19.09 18.44 23,135
Apr 1, 2024 19.12 19.40 19.12 19.15 18.50 23,347
Mar 28, 2024 19.39 19.46 18.96 18.96 18.31 133,323
Mar 27, 2024 0.36 Dividend
Mar 27, 2024 19.08 19.34 19.08 19.30 18.64 15,322
Mar 26, 2024 19.40 19.40 19.27 19.31 18.30 6,750
Mar 25, 2024 19.32 19.40 19.29 19.29 18.28 23,366
Mar 22, 2024 19.45 19.45 19.27 19.28 18.27 7,156
Mar 21, 2024 19.47 19.62 19.33 19.44 18.43 38,914
Mar 20, 2024 19.43 19.44 19.27 19.41 18.40 36,153
Mar 19, 2024 19.21 19.27 19.17 19.27 18.27 4,664
Mar 18, 2024 19.41 19.41 19.17 19.19 18.19 24,153
Mar 15, 2024 19.19 19.42 19.19 19.30 18.29 29,973
Mar 14, 2024 19.43 19.43 19.20 19.33 18.32 14,615
Mar 13, 2024 19.72 19.79 19.52 19.53 18.51 11,319
Mar 12, 2024 19.60 19.83 19.58 19.78 18.75 13,504
Mar 11, 2024 19.66 19.82 19.65 19.67 18.64 11,617
Mar 8, 2024 19.70 19.81 19.61 19.69 18.66 16,032
Mar 7, 2024 19.45 19.66 19.45 19.57 18.55 10,279
Mar 6, 2024 19.46 19.49 19.34 19.49 18.47 13,947
Mar 5, 2024 19.40 19.49 19.27 19.34 18.33 20,171
Mar 4, 2024 19.34 19.51 19.30 19.46 18.45 9,431
Mar 1, 2024 19.34 19.34 19.02 19.29 18.28 7,420
Feb 29, 2024 19.06 19.40 18.85 19.28 18.27 144,293
Feb 28, 2024 18.85 19.12 18.85 19.00 18.01 6,154
Feb 27, 2024 19.34 19.34 18.85 18.85 17.87 26,066
Feb 26, 2024 19.44 19.44 19.20 19.23 18.23 24,229
Feb 23, 2024 19.40 19.70 19.40 19.52 18.50 10,382
Feb 22, 2024 19.34 19.40 19.33 19.40 18.39 8,440
Feb 21, 2024 19.36 19.38 19.23 19.24 18.24 6,202
Feb 20, 2024 19.09 19.33 19.08 19.29 18.28 2,850
Feb 16, 2024 19.37 19.37 19.10 19.24 18.24 11,346
Feb 15, 2024 19.22 19.40 19.21 19.32 18.31 8,201
Feb 14, 2024 19.20 19.20 18.98 19.13 18.13 20,607
Feb 13, 2024 19.16 19.16 18.81 19.00 18.01 23,661
Feb 12, 2024 19.08 19.37 19.08 19.30 18.29 23,090
Feb 9, 2024 19.41 19.41 19.08 19.19 18.19 41,726
Feb 8, 2024 19.40 19.50 19.26 19.31 18.30 57,103
Feb 7, 2024 19.33 19.49 19.30 19.44 18.43 10,592
Feb 6, 2024 19.48 19.55 19.32 19.32 18.31 18,739
Feb 5, 2024 19.34 19.40 19.16 19.32 18.31 14,525
Feb 2, 2024 19.75 19.75 19.46 19.47 18.45 14,355
Feb 1, 2024 19.77 19.77 19.58 19.77 18.74 7,608
Jan 31, 2024 20.10 20.20 19.84 19.84 18.81 5,999
Jan 30, 2024 20.24 20.24 19.98 20.05 19.00 12,754
Jan 29, 2024 20.08 20.24 19.95 20.24 19.18 7,460
Jan 26, 2024 19.89 20.10 19.78 20.10 19.05 2,414
Jan 25, 2024 19.94 19.94 19.76 19.88 18.84 9,601
Jan 24, 2024 20.24 20.24 19.67 19.74 18.71 20,168
Jan 23, 2024 19.90 19.90 19.81 19.83 18.80 3,451
Jan 22, 2024 20.08 20.15 19.81 19.81 18.78 5,446
Jan 19, 2024 20.08 20.08 19.90 19.95 18.91 5,323
Jan 18, 2024 20.29 20.29 19.90 19.94 18.90 7,030
Jan 17, 2024 20.62 20.75 20.30 20.40 19.34 9,233
Jan 16, 2024 21.00 21.00 20.75 20.82 19.73 9,287
Jan 12, 2024 21.02 21.02 20.85 20.91 19.82 4,492
Jan 11, 2024 21.04 21.04 20.88 20.93 19.84 3,380
Jan 10, 2024 21.00 21.11 20.94 20.94 19.85 5,644
Jan 9, 2024 20.91 21.00 20.85 21.00 19.91 5,020
Jan 8, 2024 21.05 21.05 20.81 20.97 19.88 58,434
Jan 5, 2024 20.88 20.95 20.75 20.85 19.76 89,510
Jan 4, 2024 21.00 21.00 20.74 20.84 19.76 10,052
Jan 3, 2024 21.10 21.10 20.82 20.87 19.78 7,814
Jan 2, 2024 21.37 21.37 21.19 21.30 20.19 25,404
Dec 29, 2023 21.52 21.52 21.07 21.30 20.19 9,654
Dec 28, 2023 0.36 Dividend
Dec 28, 2023 21.31 21.49 21.20 21.49 20.37 11,232
Dec 27, 2023 21.50 21.60 21.50 21.55 20.09 21,006
Dec 26, 2023 21.50 21.52 21.41 21.50 20.04 22,327
Dec 22, 2023 21.52 21.55 21.27 21.27 19.82 13,407
Dec 21, 2023 21.35 21.36 21.29 21.35 19.90 30,369
Dec 20, 2023 21.44 21.51 21.20 21.20 19.76 25,094
Dec 19, 2023 21.25 21.40 21.24 21.35 19.90 56,953
Dec 18, 2023 21.23 21.30 21.07 21.20 19.76 43,499
Dec 15, 2023 21.43 21.43 21.13 21.13 19.69 3,270
Dec 14, 2023 21.40 21.51 21.11 21.21 19.77 43,906
Dec 13, 2023 20.40 21.10 20.40 21.10 19.67 109,439
Dec 12, 2023 20.40 20.45 20.30 20.40 19.01 26,237
Dec 11, 2023 20.28 20.49 20.25 20.40 19.01 92,681
Dec 8, 2023 20.03 20.15 20.03 20.10 18.73 10,318
Dec 7, 2023 20.33 20.35 20.17 20.20 18.83 45,473
Dec 6, 2023 20.31 20.55 20.29 20.33 18.95 17,662
Dec 5, 2023 20.16 20.49 20.16 20.25 18.87 73,727
Dec 4, 2023 20.11 20.25 20.01 20.24 18.86 148,675
Dec 1, 2023 20.05 20.10 20.00 20.05 18.69 129,634
Nov 30, 2023 19.94 20.03 19.94 20.03 18.67 26,894
Nov 29, 2023 20.05 20.05 19.91 19.91 18.56 8,249
Nov 28, 2023 20.17 20.17 19.98 20.05 18.69 6,473
Nov 27, 2023 20.03 20.19 20.03 20.05 18.69 3,549
Nov 24, 2023 20.15 20.25 20.15 20.25 18.87 3,512
Nov 22, 2023 20.10 20.10 20.04 20.10 18.73 4,590
Nov 21, 2023 20.12 20.23 19.87 20.02 18.66 8,652
Nov 20, 2023 20.15 20.32 20.15 20.23 18.85 4,170
Nov 17, 2023 20.25 20.25 20.14 20.14 18.77 761
Nov 16, 2023 20.40 20.40 20.23 20.23 18.86 5,580
Nov 15, 2023 20.41 20.49 20.23 20.23 18.86 9,626
Nov 14, 2023 20.32 20.56 20.26 20.26 18.88 15,093
Nov 13, 2023 19.69 19.83 19.69 19.83 18.48 1,580
Nov 10, 2023 19.72 19.86 19.71 19.85 18.50 2,919
Nov 9, 2023 19.75 19.93 19.75 19.91 18.56 3,008
Nov 8, 2023 20.12 20.12 19.92 19.93 18.58 4,781
Nov 7, 2023 20.46 20.46 20.20 20.32 18.94 3,231
Nov 6, 2023 20.51 20.70 20.34 20.35 18.97 4,957
Nov 3, 2023 20.22 20.67 20.20 20.53 19.14 15,749
Nov 2, 2023 19.54 20.04 19.54 20.04 18.68 18,868
Nov 1, 2023 19.02 19.34 19.00 19.31 18.00 3,479
Oct 31, 2023 18.57 18.92 18.57 18.92 17.63 70,678
Oct 30, 2023 18.44 18.44 18.22 18.43 17.18 11,176
Oct 27, 2023 18.34 18.35 18.20 18.20 16.96 8,764
Oct 26, 2023 18.26 18.56 18.26 18.32 17.08 3,010
Oct 25, 2023 18.30 18.36 18.21 18.25 17.01 13,498
Oct 24, 2023 18.27 18.44 18.27 18.36 17.12 12,816
Oct 23, 2023 18.50 18.50 18.15 18.20 16.97 2,458
Oct 20, 2023 18.39 18.49 18.37 18.49 17.23 2,555
Oct 19, 2023 19.02 19.02 18.35 18.37 17.12 2,441
Oct 18, 2023 19.00 19.03 18.82 18.86 17.58 6,944
Oct 17, 2023 18.96 19.10 18.91 19.06 17.77 14,463

Related Tickers