NYSE - Delayed Quote USD
EPR Properties (EPR-PC)
At close: October 16 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
DLR-PL Digital Realty Trust, Inc.
24.08
+0.54%
DLR-PJ Digital Realty Trust, Inc.
24.51
+0.33%
DLR-PK Digital Realty Trust, Inc.
25.05
+0.16%
FPI Farmland Partners Inc.
10.96
+1.11%
PCH PotlatchDeltic Corporation
44.08
+0.73%
NLCP NewLake Capital Partners, Inc.
19.77
+1.00%
GLPI Gaming and Leisure Properties, Inc.
51.31
+0.53%
OUT OUTFRONT Media Inc.
19.08
+0.16%
SBAC SBA Communications Corporation
248.75
-0.22%
UNIT Uniti Group Inc.
5.76
+1.23%