EPR Historical Prices | EPR Properties Common Stock Stock

Dow

0.91% Nasdaq

0.87%

EPR Properties (EPR)

-NYSE

52.56 0.49(0.94%) Jun 18, 4:02PM EDT|After Hours : 52.56 0.00 (0.00%) Jun 18, 6:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	52.37	52.81	51.73	52.07	185,800	52.07
Jun 14, 2013	51.98	52.89	51.48	52.11	228,600	52.11
Jun 13, 2013	50.50	52.46	50.50	52.20	367,900	52.20
Jun 12, 2013	52.48	52.48	50.67	51.18	347,100	51.18
Jun 11, 2013	51.90	52.50	51.41	52.11	253,300	52.11
Jun 10, 2013	52.56	52.87	52.14	52.38	286,000	52.38
Jun 7, 2013	52.56	53.04	51.86	52.58	457,600	52.58
Jun 6, 2013	51.55	52.39	50.96	52.37	322,900	52.37
Jun 5, 2013	52.01	52.08	51.13	51.32	301,600	51.32
Jun 4, 2013	53.28	53.65	51.94	52.01	386,600	52.01
Jun 3, 2013	52.50	53.42	51.87	53.07	537,900	53.07
May 31, 2013	52.82	53.36	52.37	52.42	418,000	52.42
May 30, 2013	53.96	54.60	52.59	52.83	488,400	52.83
May 29, 2013	55.54	56.07	53.12	53.92	719,400	53.92
May 29, 2013	0.263 Dividend
May 28, 2013	56.54	57.46	55.68	55.86	562,900	55.60
May 24, 2013	57.63	57.75	55.46	56.54	473,000	56.27
May 23, 2013	58.34	58.73	57.54	57.82	807,000	57.55
May 22, 2013	60.65	61.18	58.32	58.62	325,000	58.34
May 21, 2013	60.06	60.99	60.06	60.70	261,500	60.41
May 20, 2013	60.39	60.66	59.50	59.88	388,100	59.60
May 17, 2013	59.94	60.56	59.46	60.55	420,400	60.26
May 16, 2013	59.09	60.00	58.77	59.96	521,900	59.68
May 15, 2013	58.42	59.36	58.14	59.35	478,600	59.07
May 14, 2013	57.92	58.55	57.92	58.32	163,800	58.05
May 13, 2013	57.49	57.85	57.15	57.78	218,500	57.51
May 10, 2013	58.12	58.50	57.15	57.44	461,500	57.17
May 9, 2013	59.00	59.00	57.92	58.02	245,500	57.75
May 8, 2013	58.73	59.28	58.58	59.09	395,900	58.81
May 7, 2013	57.96	59.19	57.96	58.99	222,000	58.71
May 6, 2013	57.71	58.31	57.71	58.09	179,000	57.82
May 3, 2013	57.03	58.11	57.00	57.71	280,000	57.44
May 2, 2013	56.18	56.88	55.94	56.72	304,900	56.45
May 1, 2013	56.59	61.00	55.58	55.83	340,500	55.57
Apr 30, 2013	56.52	56.84	56.06	56.54	334,600	56.27
Apr 29, 2013	56.04	56.49	55.70	56.40	133,900	56.13
Apr 26, 2013	55.87	56.08	55.48	55.72	245,900	55.46
Apr 26, 2013	0.263 Dividend
Apr 25, 2013	55.75	56.60	55.34	56.08	234,400	55.55
Apr 24, 2013	55.19	55.58	54.90	55.49	194,200	54.97
Apr 23, 2013	54.85	55.25	54.67	55.06	225,700	54.54
Apr 22, 2013	54.72	54.72	53.72	54.46	297,700	53.95
Apr 19, 2013	53.30	54.57	53.21	54.54	438,000	54.03
Apr 18, 2013	53.06	53.52	52.51	53.27	342,900	52.77
Apr 17, 2013	53.24	53.30	52.21	52.74	373,300	52.25
Apr 16, 2013	53.13	53.91	52.97	53.34	263,600	52.84
Apr 15, 2013	54.08	54.28	52.65	52.90	364,800	52.40
Apr 12, 2013	53.96	54.33	53.61	54.33	361,100	53.82
Apr 11, 2013	53.84	54.27	53.50	54.03	202,200	53.52
Apr 10, 2013	53.31	54.00	53.31	53.77	267,900	53.27
Apr 9, 2013	53.10	53.78	52.84	53.42	357,100	52.92
Apr 8, 2013	52.63	53.19	52.15	53.13	295,500	52.63
Apr 5, 2013	52.16	52.91	52.08	52.50	310,000	52.01
Apr 4, 2013	52.26	52.99	52.09	52.55	346,800	52.06
Apr 3, 2013	52.51	52.57	51.97	52.09	197,500	51.60
Apr 2, 2013	52.53	52.89	52.15	52.29	184,500	51.80
Apr 1, 2013	52.08	52.50	51.85	52.36	311,000	51.87
Mar 28, 2013	52.15	52.55	51.67	52.05	298,500	51.56
Mar 27, 2013	51.96	52.03	51.52	51.91	229,800	51.42
Mar 26, 2013	51.14	51.66	50.97	51.65	189,400	51.17
Mar 26, 2013	0.79 Dividend
Mar 25, 2013	51.72	52.24	51.42	51.63	336,100	50.36
Mar 22, 2013	51.69	51.94	51.27	51.39	341,600	50.13
Mar 21, 2013	51.41	52.15	51.30	51.59	596,700	50.32
Mar 20, 2013	51.42	51.65	51.26	51.55	471,800	50.29
Mar 19, 2013	51.20	51.45	51.04	51.25	340,500	49.99
Mar 18, 2013	50.86	51.35	50.86	51.22	298,500	49.96
Mar 15, 2013	51.16	51.60	49.97	51.33	836,500	50.07
Mar 14, 2013	49.97	50.65	49.77	50.26	365,500	49.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EPR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

EPR Properties (EPR)